Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.000	32.500	30.850	32.350	32.350	533,297
2025-02-03	30.350	32.100	30.100	31.000	31.000	506,032
2025-01-22	30.350	30.550	30.050	30.450	30.450	74,000
2025-01-21	30.000	30.650	30.000	30.450	30.450	190,000
2025-01-20	30.250	30.400	29.950	30.150	30.150	185,000
2025-01-17	30.600	30.600	30.200	30.350	30.350	85,000
2025-01-16	30.900	30.900	30.500	30.600	30.600	172,000
2025-01-15	30.350	30.600	30.100	30.600	30.600	139,000
2025-01-14	31.300	31.300	30.000	30.350	30.350	170,000
2025-01-13	30.300	30.400	29.500	30.400	30.400	307,000
2025-01-10	30.450	30.550	29.850	30.100	30.100	280,000
2025-01-09	31.500	31.500	30.050	30.550	30.550	333,000
2025-01-08	30.600	30.950	29.800	30.600	30.600	125,000
2025-01-07	31.050	31.400	30.300	30.700	30.700	263,000
2025-01-06	30.950	31.450	30.650	31.150	31.150	306,000
2025-01-03	31.500	31.950	30.850	30.950	30.950	354,000
2025-01-02	30.300	31.200	30.200	31.200	31.200	326,000
2024-12-31	29.750	30.000	29.500	30.000	30.000	132,000
2024-12-30	29.800	30.000	29.650	29.650	29.650	183,000
2024-12-27	30.300	30.600	30.050	30.050	30.050	299,000
2024-12-26	30.650	31.000	30.550	30.550	30.550	286,000
2024-12-25	30.800	30.850	30.200	30.550	30.550	233,000
2024-12-24	30.200	30.550	29.850	30.450	30.450	278,000
2024-12-23	29.500	30.250	29.400	30.000	30.000	403,000
2024-12-20	29.450	30.400	29.100	29.300	29.300	331,000
2024-12-19	28.900	29.400	28.750	29.250	29.250	237,000
2024-12-18	29.500	29.600	28.800	29.100	29.100	134,000
2024-12-17	29.400	29.800	28.700	29.300	29.300	462,000
2024-12-16	28.750	29.900	28.750	29.050	29.050	1,126,000
2024-12-13	28.300	28.450	28.200	28.300	28.300	111,000
2024-12-12	28.200	28.300	28.150	28.250	28.250	95,000
2024-12-11	28.250	28.300	28.000	28.100	28.100	325,000
2024-12-10	28.300	28.300	27.800	27.950	27.950	118,000
2024-12-09	28.700	28.700	27.800	27.850	27.850	338,000
2024-12-06	26.950	27.200	26.800	27.000	27.000	54,000
2024-12-05	27.150	27.150	26.850	26.950	26.950	106,000
2024-12-04	27.000	27.150	26.900	27.150	27.150	68,000
2024-12-03	27.500	27.500	26.900	27.000	27.000	314,000
2024-12-02	27.200	27.400	26.950	27.250	27.250	184,000
2024-11-29	27.200	27.700	27.150	27.400	27.400	32,000
2024-11-28	27.400	27.450	27.200	27.300	27.300	100,000
2024-11-27	27.400	27.600	27.350	27.400	27.400	42,000
2024-11-26	27.400	27.650	27.350	27.400	27.400	70,000
2024-11-25	27.950	27.950	27.550	27.650	27.650	157,000
2024-11-22	27.800	27.800	27.650	27.800	27.800	32,000
2024-11-21	27.800	27.800	27.650	27.800	27.800	61,000
2024-11-20	27.750	27.750	27.650	27.700	27.700	129,696
2024-11-19	27.900	28.000	27.650	27.700	27.700	126,000
2024-11-18	28.300	28.300	27.650	27.900	27.900	124,000
2024-11-15	27.550	28.000	27.500	27.900	27.900	154,000
2024-11-14	28.050	28.050	27.400	27.500	27.500	139,000
2024-11-13	27.350	27.950	27.200	27.950	27.950	156,000
2024-11-12	27.400	27.450	27.200	27.250	27.250	89,000
2024-11-11	27.350	27.400	26.950	27.400	27.400	141,000
2024-11-08	27.000	27.200	26.950	27.200	27.200	36,000
2024-11-07	27.100	27.200	26.900	27.000	27.000	62,000
2024-11-06	26.850	27.100	26.800	27.050	27.050	57,000
2024-11-05	27.000	27.150	27.000	27.100	27.100	24,000
2024-11-04	27.050	27.800	26.800	27.200	27.200	48,000
2024-11-01	26.800	27.150	26.700	27.000	27.000	43,000

← NewerPage 8 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.