Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	26.900	26.900	26.900	26.900	26.900	0
2024-10-30	27.250	27.250	26.750	26.900	26.900	21,000
2024-10-29	27.300	27.300	26.800	26.900	26.900	89,000
2024-10-28	27.300	27.300	27.100	27.200	27.200	31,000
2024-10-25	27.300	27.300	27.100	27.200	27.200	45,000
2024-10-24	27.100	27.400	27.000	27.100	27.100	34,000
2024-10-23	26.900	27.100	26.850	27.100	27.100	41,000
2024-10-22	26.900	27.000	26.800	27.000	27.000	43,000
2024-10-21	26.650	26.950	26.550	26.900	26.900	107,000
2024-10-18	27.000	27.050	26.750	26.750	26.750	79,000
2024-10-17	26.950	27.050	26.750	26.900	26.900	94,000
2024-10-16	27.400	27.400	26.900	26.950	26.950	84,000
2024-10-15	27.500	27.500	26.950	27.050	27.050	70,000
2024-10-14	26.750	26.900	26.700	26.800	26.800	100,000
2024-10-11	27.200	27.300	26.700	26.900	26.900	130,000
2024-10-09	27.600	27.600	26.950	27.300	27.300	161,000
2024-10-08	27.050	27.600	27.050	27.600	27.600	393,000
2024-10-07	27.650	27.900	27.650	27.750	27.750	64,000
2024-10-04	27.950	28.000	27.500	27.800	27.800	217,000
2024-10-03	27.950	27.950	27.950	27.950	27.950	0
2024-10-02	27.950	27.950	27.950	27.950	27.950	0
2024-10-01	27.950	28.000	27.850	27.950	27.950	63,000
2024-09-30	27.950	28.050	27.900	27.900	27.900	53,000
2024-09-27	28.000	28.000	27.800	27.950	27.950	45,000
2024-09-26	28.100	28.100	27.850	27.850	27.850	80,000
2024-09-25	28.100	28.150	27.950	28.000	28.000	84,000
2024-09-24	27.800	28.000	27.600	28.000	28.000	140,000
2024-09-23	27.900	27.900	27.600	27.600	27.600	129,000
2024-09-20	27.900	27.950	27.550	27.600	27.600	89,000
2024-09-19	27.550	27.850	27.550	27.600	27.600	90,000
2024-09-18	27.300	27.950	27.300	27.500	27.500	123,000
2024-09-16	28.000	28.000	27.400	27.450	27.450	146,000
2024-09-13	27.800	27.850	27.500	27.600	27.600	140,000
2024-09-12	27.150	27.550	27.150	27.350	27.350	313,000
2024-09-11	27.050	27.050	26.700	26.800	26.800	53,000
2024-09-10	27.400	27.400	26.700	26.750	26.750	154,000
2024-09-09	27.050	27.100	26.950	27.100	27.100	68,000
2024-09-06	27.450	27.450	26.550	27.200	27.200	140,000
2024-09-05	27.250	27.500	27.200	27.200	27.200	115,000
2024-09-04	26.400	27.000	26.100	27.000	27.000	130,000
2024-09-03	27.150	27.250	26.800	27.000	27.000	173,000
2024-09-02	27.050	30.000	27.050	30.000	30.000	46,000
2024-08-30	27.300	27.400	27.250	27.300	27.300	59,000
2024-08-29	27.150	27.300	27.150	27.300	27.300	71,000
2024-08-28	27.350	27.400	26.950	27.100	27.100	71,000
2024-08-27	27.000	27.250	26.800	27.100	27.100	78,000
2024-08-26	27.000	27.300	26.950	27.100	27.100	84,000
2024-08-23	26.450	27.000	26.300	27.000	27.000	82,000
2024-08-22	25.600	27.300	25.600	26.350	26.350	364,000
2024-08-21	25.727	25.909	25.636	25.773	25.773	309,100
2024-08-20	25.591	25.636	25.546	25.636	25.636	145,200
2024-08-19	25.818	25.818	25.364	25.455	25.455	174,900
2024-08-16	25.727	25.909	25.636	25.636	25.636	171,600
2024-08-15	28.450	28.450	28.000	28.300	28.300	173,000
2024-08-14	28.300	28.450	28.150	28.150	28.150	139,000
2024-08-13	27.650	28.450	27.650	28.250	28.250	275,000
2024-08-12	27.750	28.000	27.450	27.650	27.650	230,000
2024-08-09	27.900	27.950	27.400	27.500	27.500	294,000
2024-08-08	27.300	27.650	26.700	27.300	27.300	233,000
2024-08-07	25.750	27.250	25.500	26.650	26.650	97,000

← NewerPage 9 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.