Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.200	28.400	27.950	28.050	28.050	46,001
2025-05-02	28.700	28.700	28.150	28.300	28.300	52,650
2025-04-30	28.400	28.400	28.050	28.100	28.100	69,015
2025-04-29	28.050	28.600	28.050	28.400	28.400	109,230
2025-04-28	28.200	28.300	27.800	28.050	28.050	155,000
2025-04-25	27.500	28.300	27.500	27.950	27.950	107,001
2025-04-24	27.300	27.400	26.900	27.050	27.050	126,236
2025-04-23	27.200	27.650	26.800	27.200	27.200	79,171
2025-04-22	26.000	26.750	25.800	26.450	26.450	110,441
2025-04-21	27.200	27.400	26.950	26.950	26.950	64,000
2025-04-18	27.450	27.500	27.300	27.500	27.500	56,001
2025-04-17	27.500	27.550	27.200	27.450	27.450	52,001
2025-04-16	27.750	28.250	27.450	27.600	27.600	52,031
2025-04-15	26.750	27.950	26.750	27.750	27.750	80,001
2025-04-14	27.450	27.450	26.600	27.000	27.000	208,600
2025-04-11	26.300	27.400	26.250	27.100	27.100	186,000
2025-04-10	26.800	27.750	26.600	27.750	27.750	271,200
2025-04-09	26.300	26.350	25.150	25.250	25.250	320,800
2025-04-08	25.200	26.300	25.200	26.300	26.300	526,030
2025-04-07	27.200	27.200	27.200	27.200	27.200	122,000
2025-04-02	30.100	30.200	29.650	30.200	30.200	59,035
2025-04-01	29.650	30.100	29.650	29.900	29.900	132,124
2025-03-31	30.550	30.550	29.500	29.900	29.900	340,207
2025-03-28	32.000	32.000	30.800	31.000	31.000	384,500
2025-03-27	32.450	32.450	31.900	32.250	32.250	228,225
2025-03-26	33.350	33.950	33.350	33.950	33.950	288,344
2025-03-25	33.650	33.650	33.350	33.550	33.550	180,575
2025-03-24	33.000	33.700	33.000	33.600	33.600	169,501
2025-03-21	33.000	33.300	32.900	33.200	33.200	261,391
2025-03-20	33.900	33.900	32.850	32.850	32.850	534,323
2025-03-19	34.400	34.550	33.700	33.700	33.700	316,071
2025-03-18	34.350	34.550	34.200	34.550	34.550	111,150
2025-03-17	34.450	34.750	34.200	34.350	34.350	140,550
2025-03-14	34.150	34.450	33.850	34.450	34.450	169,030
2025-03-13	34.500	34.600	33.850	34.150	34.150	151,171
2025-03-12	34.200	34.700	33.600	34.100	34.100	364,105
2025-03-11	34.450	35.550	33.950	34.200	34.200	660,505
2025-03-10	33.900	33.900	33.900	33.900	33.900	1,009,753
2025-03-07	33.350	34.200	33.000	33.900	33.900	449,702
2025-03-06	33.200	33.600	33.000	33.000	33.000	162,233
2025-03-05	33.450	33.500	33.000	33.250	33.250	235,292
2025-03-04	32.900	33.700	32.750	33.400	33.400	369,560
2025-03-03	32.750	33.250	32.650	32.900	32.900	264,504
2025-02-27	32.600	32.850	32.150	32.750	32.750	218,200
2025-02-26	32.700	33.100	32.500	32.600	32.600	189,100
2025-02-25	32.950	32.950	32.350	32.650	32.650	119,160
2025-02-24	32.000	32.800	32.000	32.450	32.450	163,553
2025-02-21	31.900	32.100	31.850	32.000	32.000	134,400
2025-02-20	31.900	32.200	31.850	31.950	31.950	121,000
2025-02-19	31.700	32.250	31.700	32.150	32.150	90,037
2025-02-18	31.300	32.150	31.300	31.950	31.950	118,280
2025-02-17	31.700	32.000	31.400	31.450	31.450	239,535
2025-02-14	32.000	32.300	31.900	31.950	31.950	167,042
2025-02-13	32.750	32.750	32.100	32.150	32.150	164,599
2025-02-12	33.300	34.450	32.100	32.350	32.350	673,032
2025-02-11	31.050	32.550	31.050	32.300	32.300	317,917
2025-02-10	30.650	31.850	30.650	31.350	31.350	203,300
2025-02-07	30.450	31.450	29.600	31.000	31.000	728,099
2025-02-06	32.250	32.300	31.550	31.750	31.750	199,200
2025-02-05	32.650	32.950	31.900	32.000	32.000	349,160

← NewerPage 7 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.