Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.800	26.800	26.500	26.700	26.700	56,002
2025-07-28	26.800	26.800	26.300	26.700	26.700	123,001
2025-07-25	27.000	27.000	26.800	26.800	26.800	105,001
2025-07-24	27.300	27.300	26.800	27.000	27.000	62,002
2025-07-23	26.900	27.150	26.850	27.050	27.050	48,000
2025-07-22	27.200	27.300	26.700	26.900	26.900	76,001
2025-07-21	27.250	27.450	27.150	27.150	27.150	72,200
2025-07-18	27.400	27.500	27.200	27.500	27.500	67,066
2025-07-17	27.550	27.550	27.350	27.450	27.450	38,000
2025-07-16	27.750	27.750	27.250	27.550	27.550	44,032
2025-07-15	27.950	27.950	27.500	27.750	27.750	57,003
2025-07-14	27.750	27.950	27.550	27.750	27.750	53,010
2025-07-11	27.450	27.850	27.300	27.750	27.750	104,004
2025-07-10	27.500	27.500	27.250	27.300	27.300	12,199
2025-07-09	27.200	27.200	27.100	27.200	27.200	21,000
2025-07-08	27.300	27.350	27.100	27.100	27.100	22,000
2025-07-07	27.150	27.150	27.100	27.150	27.150	14,681
2025-07-04	27.300	27.300	27.000	27.100	27.100	27,001
2025-07-03	27.300	27.350	27.100	27.300	27.300	26,000
2025-07-02	27.100	27.350	27.100	27.350	27.350	31,199
2025-07-01	27.950	27.950	27.100	27.150	27.150	52,000
2025-06-30	27.350	27.350	27.150	27.300	27.300	18,000
2025-06-27	27.050	27.400	27.050	27.350	27.350	26,001
2025-06-26	27.350	27.400	27.100	27.350	27.350	17,001
2025-06-25	27.400	27.400	27.100	27.350	27.350	28,000
2025-06-24	27.400	27.400	27.100	27.250	27.250	48,004
2025-06-23	27.450	27.450	27.000	27.200	27.200	19,015
2025-06-20	27.550	27.550	27.150	27.500	27.500	19,000
2025-06-19	27.450	27.650	27.350	27.550	27.550	62,001
2025-06-18	27.600	27.700	27.300	27.600	27.600	18,000
2025-06-17	27.750	27.750	27.400	27.550	27.550	23,000
2025-06-16	27.400	27.400	27.200	27.400	27.400	23,000
2025-06-13	27.200	27.400	27.000	27.400	27.400	29,729
2025-06-12	27.350	27.350	27.200	27.250	27.250	26,300
2025-06-11	27.000	27.350	26.800	27.250	27.250	69,500
2025-06-10	27.000	27.100	26.950	27.000	27.000	63,934
2025-06-09	26.900	27.000	26.800	27.000	27.000	25,000
2025-06-06	26.850	26.850	26.500	26.800	26.800	64,000
2025-06-05	26.650	26.900	26.600	26.850	26.850	35,030
2025-06-04	26.850	26.900	26.400	26.850	26.850	82,000
2025-06-03	26.800	26.850	26.450	26.850	26.850	96,001
2025-06-02	26.800	26.800	26.550	26.750	26.750	64,036
2025-05-29	27.100	27.100	26.800	26.950	26.950	34,001
2025-05-28	27.300	27.300	26.800	27.000	27.000	27,000
2025-05-27	27.450	27.450	26.950	27.000	27.000	14,000
2025-05-26	27.000	27.000	26.800	26.950	26.950	36,001
2025-05-23	27.000	27.250	27.000	27.100	27.100	31,060
2025-05-22	27.000	27.200	26.900	27.100	27.100	43,004
2025-05-21	27.000	27.100	26.950	27.050	27.050	47,005
2025-05-20	26.950	27.000	26.200	26.850	26.850	71,000
2025-05-19	26.500	27.000	26.500	27.000	27.000	44,000
2025-05-16	26.750	27.000	26.700	26.750	26.750	124,490
2025-05-15	27.450	27.450	26.650	26.700	26.700	289,003
2025-05-14	27.500	27.500	27.250	27.300	27.300	58,005
2025-05-13	27.400	27.450	27.000	27.250	27.250	219,003
2025-05-12	27.350	27.600	27.350	27.450	27.450	44,000
2025-05-09	28.000	28.150	27.300	27.350	27.350	317,027
2025-05-08	28.450	28.450	28.150	28.150	28.150	41,030
2025-05-07	28.000	28.850	28.000	28.150	28.150	41,803
2025-05-06	28.250	28.350	28.000	28.000	28.000	23,001

← NewerPage 6 of 21 · 1,222 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.