Taipei Exchange - Delayed Quote TWD

Bai Sha Technology Co., Ltd. (8401.TWO)

26.80
-0.05
(-0.19%)
At close: June 6 at 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202526.8526.8526.5026.8026.8064,000
Jun 5, 202526.6526.9026.6026.8526.8535,030
Jun 4, 202526.8526.9026.4026.8526.8582,000
Jun 3, 202526.8026.8526.4526.8526.8596,001
Jun 2, 202526.8026.8026.5526.7526.7564,036
May 29, 202527.1027.1026.8026.9526.9534,001
May 28, 202527.3027.3026.8027.0027.0027,000
May 27, 202527.4527.4526.9527.0027.0014,000
May 26, 202527.0027.0026.8026.9526.9536,001
May 23, 202527.0027.2527.0027.1027.1031,060
May 22, 202527.0027.2026.9027.1027.1043,004
May 21, 202527.0027.1026.9527.0527.0547,005
May 20, 202526.9527.0026.2026.8526.8571,000
May 19, 202526.5027.0026.5027.0027.0044,000
May 16, 202526.7527.0026.7026.7526.75124,490
May 15, 202527.4527.4526.6526.7026.70289,003
May 14, 202527.5027.5027.2527.3027.3058,005
May 13, 202527.4027.4527.0027.2527.25219,003
May 12, 202527.3527.6027.3527.4527.4544,000
May 9, 202528.0028.1527.3027.3527.35317,027
May 8, 202528.4528.4528.1528.1528.1541,030
May 7, 202528.0028.8528.0028.1528.1541,803
May 6, 202528.2528.3528.0028.0028.0023,001
May 5, 202528.2028.4027.9528.0528.0546,001
May 2, 202528.7028.7028.1528.3028.3052,650
Apr 30, 202528.4028.4028.0528.1028.1069,015
Apr 29, 202528.0528.6028.0528.4028.40109,230
Apr 28, 202528.2028.3027.8028.0528.05155,000
Apr 25, 202527.5028.3027.5027.9527.95107,001
Apr 24, 202527.3027.4026.9027.0527.05126,236
Apr 23, 202527.2027.6526.8027.2027.2079,171
Apr 22, 202526.0026.7525.8026.4526.45110,441
Apr 21, 202527.2027.4026.9526.9526.9564,000
Apr 18, 202527.4527.5027.3027.5027.5056,001
Apr 17, 202527.5027.5527.2027.4527.4552,001
Apr 16, 202527.7528.2527.4527.6027.6052,031
Apr 15, 202526.7527.9526.7527.7527.7580,001
Apr 14, 202527.4527.4526.6027.0027.00208,600
Apr 11, 202526.3027.4026.2527.1027.10186,000
Apr 10, 202526.8027.7526.6027.7527.75271,200
Apr 9, 202526.3026.3525.1525.2525.25320,800
Apr 8, 202525.2026.3025.2026.3026.30526,030
Apr 7, 202527.2027.2027.2027.2027.20122,000
Apr 2, 202530.1030.2029.6530.2030.2059,035
Apr 1, 202529.6530.1029.6529.9029.90132,124
Mar 31, 202530.5530.5529.5029.9029.90340,207
Mar 28, 202532.0032.0030.8031.0031.00384,500
Mar 27, 2025 1.5 Dividend
Mar 27, 202532.4532.4531.9032.2532.25228,225
Mar 26, 202533.3533.9533.3533.9532.45288,344
Mar 25, 202533.6533.6533.3533.5532.07180,575
Mar 24, 202533.0033.7033.0033.6032.12169,501
Mar 21, 202533.0033.3032.9033.2031.73261,391
Mar 20, 202533.9033.9032.8532.8531.40534,323
Mar 19, 202534.4034.5533.7033.7032.21316,071
Mar 18, 202534.3534.5534.2034.5533.02111,150
Mar 17, 202534.4534.7534.2034.3532.83140,550
Mar 14, 202534.1534.4533.8534.4532.93169,030
Mar 13, 202534.5034.6033.8534.1532.64151,171
Mar 12, 202534.2034.7033.6034.1032.59364,105
Mar 11, 202534.4535.5533.9534.2032.69660,505
Mar 10, 202533.9033.9033.9033.9032.40-
Mar 7, 202533.3534.2033.0033.9032.40449,702
Mar 6, 202533.2033.6033.0033.0031.54162,233
Mar 5, 202533.4533.5033.0033.2531.78235,292
Mar 4, 202532.9033.7032.7533.4031.92369,560
Mar 3, 202532.7533.2532.6532.9031.45264,504
Feb 27, 202532.6032.8532.1532.7531.30218,200
Feb 26, 202532.7033.1032.5032.6031.16189,100
Feb 25, 202532.9532.9532.3532.6531.21119,160
Feb 24, 202532.0032.8032.0032.4531.02163,553
Feb 21, 202531.9032.1031.8532.0030.59134,400
Feb 20, 202531.9032.2031.8531.9530.54121,000
Feb 19, 202531.7032.2531.7032.1530.7390,037
Feb 18, 202531.3032.1531.3031.9530.54118,280
Feb 17, 202531.7032.0031.4031.4530.06239,535
Feb 14, 202532.0032.3031.9031.9530.54167,042
Feb 13, 202532.7532.7532.1032.1530.73164,599
Feb 12, 202533.3034.4532.1032.3530.92673,032
Feb 11, 202531.0532.5531.0532.3030.87317,917
Feb 10, 202530.6531.8530.6531.3529.96203,300
Feb 7, 202530.4531.4529.6031.0029.63728,099
Feb 6, 202532.2532.3031.5531.7530.35199,200
Feb 5, 202532.6532.9531.9032.0030.59349,160
Feb 4, 202531.0032.5030.8532.3530.92533,297
Feb 3, 202530.3532.1030.1031.0029.63506,032
Jan 22, 202530.3530.5530.0530.4529.1074,000
Jan 21, 202530.0030.6530.0030.4529.10190,000
Jan 20, 202530.2530.4029.9530.1528.82185,000
Jan 17, 202530.6030.6030.2030.3529.0185,000
Jan 16, 202530.9030.9030.5030.6029.25172,000
Jan 15, 202530.3530.6030.1030.6029.25139,000
Jan 14, 202531.3031.3030.0030.3529.01170,000
Jan 13, 202530.3030.4029.5030.4029.06307,000
Jan 10, 202530.4530.5529.8530.1028.77280,000
Jan 9, 202531.5031.5030.0530.5529.20333,000
Jan 8, 202530.6030.9529.8030.6029.25125,000
Jan 7, 202531.0531.4030.3030.7029.34263,000
Jan 6, 202530.9531.4530.6531.1529.77306,000
Jan 3, 202531.5031.9530.8530.9529.58354,000
Jan 2, 202530.3031.2030.2031.2029.82326,000
Dec 31, 202429.7530.0029.5030.0028.67132,000
Dec 30, 202429.8030.0029.6529.6528.34183,000
Dec 27, 202430.3030.6030.0530.0528.72299,000
Dec 26, 202430.6531.0030.5530.5529.20286,000
Dec 25, 202430.8030.8530.2030.5529.20233,000
Dec 24, 202430.2030.5529.8530.4529.10278,000
Dec 23, 202429.5030.2529.4030.0028.67403,000
Dec 20, 202429.4530.4029.1029.3028.01331,000
Dec 19, 202428.9029.4028.7529.2527.96237,000
Dec 18, 202429.5029.6028.8029.1027.81134,000
Dec 17, 202429.4029.8028.7029.3028.01462,000
Dec 16, 202428.7529.9028.7529.0527.771,126,000
Dec 13, 202428.3028.4528.2028.3027.05111,000
Dec 12, 202428.2028.3028.1528.2527.0095,000
Dec 11, 202428.2528.3028.0028.1026.86325,000
Dec 10, 202428.3028.3027.8027.9526.72118,000
Dec 9, 202428.7028.7027.8027.8526.62338,000
Dec 6, 202426.9527.2026.8027.0025.8154,000
Dec 5, 202427.1527.1526.8526.9525.76106,000
Dec 4, 202427.0027.1526.9027.1525.9568,000
Dec 3, 202427.5027.5026.9027.0025.81314,000
Dec 2, 202427.2027.4026.9527.2526.05184,000
Nov 29, 202427.2027.7027.1527.4026.1932,000
Nov 28, 202427.4027.4527.2027.3026.09100,000
Nov 27, 202427.4027.6027.3527.4026.1942,000
Nov 26, 202427.4027.6527.3527.4026.1970,000
Nov 25, 202427.9527.9527.5527.6526.43157,000
Nov 22, 202427.8027.8027.6527.8026.5732,000
Nov 21, 202427.8027.8027.6527.8026.5761,000
Nov 20, 202427.7527.7527.6527.7026.48129,696
Nov 19, 202427.9028.0027.6527.7026.48126,000
Nov 18, 202428.3028.3027.6527.9026.67124,000
Nov 15, 202427.5528.0027.5027.9026.67154,000
Nov 14, 202428.0528.0527.4027.5026.28139,000
Nov 13, 202427.3527.9527.2027.9526.72156,000
Nov 12, 202427.4027.4527.2027.2526.0589,000
Nov 11, 202427.3527.4026.9527.4026.19141,000
Nov 8, 202427.0027.2026.9527.2026.0036,000
Nov 7, 202427.1027.2026.9027.0025.8162,000
Nov 6, 202426.8527.1026.8027.0525.8557,000
Nov 5, 202427.0027.1527.0027.1025.9024,000
Nov 4, 202427.0527.8026.8027.2026.0048,000
Nov 1, 202426.8027.1526.7027.0025.8143,000
Oct 30, 202427.2527.2526.7526.9025.7121,000
Oct 29, 202427.3027.3026.8026.9025.7189,000
Oct 28, 202427.3027.3027.1027.2026.0031,000
Oct 25, 202427.3027.3027.1027.2026.0045,000
Oct 24, 202427.1027.4027.0027.1025.9034,000
Oct 23, 202426.9027.1026.8527.1025.9041,000
Oct 22, 202426.9027.0026.8027.0025.8143,000
Oct 21, 202426.6526.9526.5526.9025.71107,000
Oct 18, 202427.0027.0526.7526.7525.5779,000
Oct 17, 202426.9527.0526.7526.9025.7194,000
Oct 16, 202427.4027.4026.9026.9525.7684,000
Oct 15, 202427.5027.5026.9527.0525.8570,000
Oct 14, 202426.7526.9026.7026.8025.62100,000
Oct 11, 202427.2027.3026.7026.9025.71130,000
Oct 9, 202427.6027.6026.9527.3026.09161,000
Oct 8, 202427.0527.6027.0527.6026.38393,000
Oct 7, 202427.6527.9027.6527.7526.5264,000
Oct 4, 202427.9528.0027.5027.8026.57217,000
Oct 1, 202427.9528.0027.8527.9526.7263,000
Sep 30, 202427.9528.0527.9027.9026.6753,000
Sep 27, 202428.0028.0027.8027.9526.7245,000
Sep 26, 202428.1028.1027.8527.8526.6280,000
Sep 25, 202428.1028.1527.9528.0026.7684,000
Sep 24, 202427.8028.0027.6028.0026.76140,000
Sep 23, 202427.9027.9027.6027.6026.38129,000
Sep 20, 202427.9027.9527.5527.6026.3889,000
Sep 19, 202427.5527.8527.5527.6026.3890,000
Sep 18, 202427.3027.9527.3027.5026.28123,000
Sep 16, 202428.0028.0027.4027.4526.24146,000
Sep 13, 202427.8027.8527.5027.6026.38140,000
Sep 12, 202427.1527.5527.1527.3526.14313,000
Sep 11, 202427.0527.0526.7026.8025.6253,000
Sep 10, 202427.4027.4026.7026.7525.57154,000
Sep 9, 202427.0527.1026.9527.1025.9068,000
Sep 6, 202427.4527.4526.5527.2026.00140,000
Sep 5, 202427.2527.5027.2027.2026.00115,000
Sep 4, 202426.4027.0026.1027.0025.81130,000
Sep 3, 202427.1527.2526.8027.0025.81173,000
Sep 2, 202427.0527.3027.0530.0028.6746,000
Aug 30, 202427.3027.4027.2527.3026.0959,000
Aug 29, 202427.1527.3027.1527.3026.0971,000
Aug 28, 202427.3527.4026.9527.1025.9071,000
Aug 27, 202427.0027.2526.8027.1025.9078,000
Aug 26, 202427.0027.3026.9527.1025.9084,000
Aug 23, 202426.4527.0026.3027.0025.8182,000
Aug 22, 2024 1100:1000 Stock Splits
Aug 22, 202425.6027.3025.6026.3525.19364,000
Aug 21, 202425.7325.9125.6425.7724.63309,100
Aug 20, 202425.5925.6425.5525.6424.50145,200
Aug 19, 202425.8225.8225.3625.4524.33174,900
Aug 16, 202428.3028.5028.2028.2026.95156,000
Aug 15, 202425.8625.8625.4525.7324.59190,300
Aug 14, 202425.7325.8625.5925.5924.46152,900
Aug 13, 202425.1425.8625.1425.6824.55302,500
Aug 12, 202425.2325.4524.9525.1424.03253,000
Aug 9, 202425.3625.4124.9125.0023.90323,400
Aug 8, 202424.8225.1424.2724.8223.72256,300
Aug 7, 202423.4124.7723.1824.2323.16106,700
Aug 6, 202423.4123.4122.2723.0021.98343,200
Aug 5, 202424.1424.1421.8223.4122.37576,400
Aug 2, 202424.1824.4124.1424.1423.07106,700
Aug 1, 202424.1424.6424.1424.4123.33130,900
Jul 31, 202423.6424.0023.5923.9122.8559,400
Jul 30, 202423.5923.8223.4123.6822.64221,100
Jul 29, 202424.2324.3623.4523.5022.46136,400
Jul 26, 202424.1824.1824.0524.0522.9844,000
Jul 23, 202424.3624.3624.1424.1823.1183,600
Jul 22, 202424.1824.4123.0924.1823.11355,300
Jul 19, 202424.7724.9124.0924.1823.11422,400
Jul 18, 202425.0025.0924.8224.8223.72156,200
Jul 17, 202425.0525.3625.0525.2324.1172,600
Jul 16, 202425.2325.4525.1825.2324.1189,100
Jul 15, 202425.2325.4525.1425.2324.1168,200
Jul 12, 202425.1825.5025.1425.2324.11114,400
Jul 11, 202425.0525.4524.9125.2324.11108,900
Jul 10, 202425.1825.1824.5925.0923.98276,100
Jul 9, 202425.1825.8225.0525.2724.16412,500
Jul 8, 202425.5525.8625.5525.5524.42202,400
Jul 5, 202425.5525.7725.5525.5924.46112,200
Jul 4, 202425.4525.5525.4525.5024.37132,000
Jul 3, 202425.6425.6825.4525.4524.33159,500
Jul 2, 202425.6825.7725.5525.5524.4296,800
Jul 1, 202425.6425.9125.5525.6424.50135,300
Jun 28, 202425.8226.0925.5025.6424.5063,800
Jun 27, 202425.5925.8625.5025.5524.4292,400
Jun 26, 202425.6425.8625.5925.5924.4666,000
Jun 25, 202425.6825.6825.2725.5924.46173,800
Jun 24, 202426.1826.1825.5525.6824.55158,400
Jun 21, 202426.3626.3625.8226.0024.85125,400
Jun 20, 202425.5926.3225.4526.3225.16398,200
Jun 19, 202425.8225.8625.5525.5924.46231,000
Jun 18, 202425.8625.9125.8225.8224.6891,300
Jun 17, 202426.1426.1425.8225.8624.72117,700
Jun 14, 202425.8225.8625.6825.7324.5985,800
Jun 13, 202425.9126.0925.6825.7324.59180,400
Jun 12, 202425.9126.1825.7725.9124.76266,200
Jun 11, 202425.6425.9125.6425.6424.50133,100
Jun 7, 202425.5926.0925.5925.7724.63178,200
Jun 6, 202426.0926.0925.6425.6424.50262,900

Related Tickers

8921.TWO Shen's Art Printing Co., Ltd.
18.15
-0.82%
 
8906.TWO Forward Graphic Enterprise Co., Ltd.
35.70
+0.56%
 
6721.TWO Sincere Security Corp. Ltd.
61.10
+1.83%
 
8481.TW Transart Graphics Co., Ltd.
49.50
+1.64%
 
6146.TWO Sporton International Inc.
172.00
-0.58%
 
5607.TW Farglory Free Trade Zone Investment Holding Co., Ltd.
42.50
+2.04%
 
9929.TW Choice Development, Inc.
15.00
+3.45%
 
6898.TWO ChainSea Information Integration Co.,Ltd.
124.00
+1.64%
 
6183.TW Trade-Van Information Services Co.
92.40
+0.22%
 
7743.TWO KFS
33.90
+9.89%