Bai Sha Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.650	28.700	28.500	28.550	28.550	50,265
2025-10-22	28.700	28.800	28.650	28.650	28.650	24,700
2025-10-21	28.750	28.900	28.600	28.800	28.800	45,358
2025-10-20	28.700	28.750	28.550	28.700	28.700	42,332
2025-10-17	28.900	28.900	28.700	28.750	28.750	105,290
2025-10-16	28.850	28.850	28.750	28.850	28.850	75,015
2025-10-15	28.700	28.750	28.650	28.750	28.750	26,030
2025-10-14	28.650	28.700	28.500	28.550	28.550	153,001
2025-10-13	28.900	28.900	28.000	28.550	28.550	79,000
2025-10-09	29.050	29.050	28.900	28.900	28.900	43,151
2025-10-08	28.900	29.050	28.800	29.000	29.000	103,001
2025-10-07	28.600	28.750	28.500	28.600	28.600	57,050
2025-10-03	28.800	28.800	28.400	28.600	28.600	128,000
2025-10-02	28.950	28.950	28.700	28.750	28.750	31,000
2025-10-01	28.600	28.750	28.500	28.700	28.700	42,557
2025-09-30	28.750	28.800	28.500	28.650	28.650	51,000
2025-09-29	28.700	28.700	28.700	28.700	28.700	0
2025-09-26	28.900	28.900	28.250	28.700	28.700	52,000
2025-09-25	28.800	28.950	28.700	28.900	28.900	40,285
2025-09-24	28.850	28.950	28.700	28.800	28.800	39,000
2025-09-23	28.850	28.900	28.750	28.800	28.800	56,000
2025-09-22	28.600	28.750	28.550	28.750	28.750	30,000
2025-09-19	29.350	29.350	28.550	28.750	28.750	52,123
2025-09-18	28.800	28.800	28.400	28.750	28.750	92,000
2025-09-17	28.650	28.800	28.550	28.800	28.800	47,600
2025-09-16	28.650	28.700	28.400	28.600	28.600	87,085
2025-09-15	28.750	28.750	28.500	28.550	28.550	48,000
2025-09-12	28.500	28.800	28.500	28.750	28.750	46,000
2025-09-11	28.650	28.800	28.550	28.650	28.650	73,000
2025-09-10	28.700	28.700	28.550	28.650	28.650	35,508
2025-09-09	28.300	28.650	28.300	28.600	28.600	76,020
2025-09-08	28.250	28.300	28.100	28.300	28.300	37,000
2025-09-05	28.300	28.300	28.150	28.250	28.250	40,000
2025-09-04	28.100	28.200	28.050	28.200	28.200	37,620
2025-09-03	28.050	28.200	28.050	28.050	28.050	55,000
2025-09-02	27.950	28.050	27.800	28.050	28.050	46,020
2025-09-01	27.900	28.350	27.850	27.950	27.950	38,021
2025-08-29	28.050	28.050	27.700	27.850	27.850	47,600
2025-08-28	26.650	27.700	26.650	27.700	27.700	96,502
2025-08-27	26.900	26.900	26.700	26.850	26.850	156,304
2025-08-26	26.822	26.963	26.729	26.822	26.822	196,880
2025-08-25	27.056	27.056	26.729	26.822	26.822	133,862
2025-08-22	27.009	27.009	26.729	26.869	26.869	90,070
2025-08-21	26.869	27.103	26.822	26.963	26.963	156,236
2025-08-20	28.800	28.800	28.500	28.700	28.700	125,316
2025-08-19	28.650	28.750	28.550	28.700	28.700	84,130
2025-08-18	28.750	28.750	28.500	28.700	28.700	81,030
2025-08-15	28.350	28.900	28.200	28.550	28.550	127,030
2025-08-14	28.000	28.400	28.000	28.250	28.250	102,304
2025-08-13	28.200	28.300	28.000	28.300	28.300	125,400
2025-08-12	27.450	28.700	27.450	28.200	28.200	279,183
2025-08-11	26.900	26.950	26.800	26.950	26.950	28,000
2025-08-08	27.000	27.000	26.700	26.900	26.900	40,000
2025-08-07	27.000	27.050	26.800	26.900	26.900	57,000
2025-08-06	26.950	26.950	26.700	26.950	26.950	36,000
2025-08-05	27.050	27.050	26.850	26.950	26.950	77,001
2025-08-04	27.000	27.000	26.550	27.000	27.000	57,001
2025-08-01	26.600	26.600	26.600	26.600	26.600	37,060
2025-07-31	26.550	26.650	26.500	26.600	26.600	41,000
2025-07-30	26.500	26.750	26.400	26.600	26.600	47,000

← NewerPage 5 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.2000 TWD
2025-03-27	1.5000 TWD
2024-03-27	0.8000 TWD
2023-03-29	1.9986 TWD
2022-03-24	1.7321 TWD
2021-03-31	0.6662 TWD
2020-04-01	0.5006 TWD
2019-06-19	0.8452 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.