Buima Group Inc. (TPEX:5543)
Taiwan · Delayed Price · Currency is TWD 27.50
+0.50 (1.85%)
Oct 2, 2026, 12:38 PM CST
Buima Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 1,002 |
| Oct 1, 2026 | 26.00 | 27.30 | 26.00 | 27.00 | 27.00 | 1.12% | 7,998 |
| Sep 30, 2026 | 26.95 | 27.20 | 26.50 | 26.70 | 26.70 | -0.93% | 9,000 |
| Sep 29, 2026 | 26.00 | 27.10 | 26.00 | 26.95 | 26.95 | -0.19% | 15,959 |
| Sep 24, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.23% | 2,062 |
| Sep 23, 2026 | 28.70 | 28.70 | 27.00 | 27.90 | 27.90 | 3.33% | 9,025 |
| Sep 22, 2026 | 27.70 | 27.70 | 26.70 | 27.00 | 27.00 | -0.92% | 10,108 |
| Sep 21, 2026 | 26.50 | 27.35 | 26.00 | 27.25 | 27.25 | 2.83% | 6,000 |
| Sep 18, 2026 | 28.15 | 28.15 | 26.50 | 26.50 | 26.50 | -1.85% | 19,292 |
| Sep 17, 2026 | 27.20 | 27.60 | 26.60 | 27.00 | 27.00 | -1.46% | 11,000 |
| Sep 16, 2026 | 29.20 | 29.20 | 27.00 | 27.40 | 27.40 | -0.18% | 21,020 |
| Sep 15, 2026 | 28.20 | 28.20 | 26.50 | 27.45 | 27.45 | -0.36% | 13,020 |
| Sep 14, 2026 | 28.20 | 28.20 | 27.15 | 27.55 | 27.55 | -3.84% | 10,040 |
| Sep 11, 2026 | 27.95 | 29.00 | 27.70 | 28.65 | 28.65 | 4.18% | 26,010 |
| Sep 10, 2026 | 29.60 | 29.60 | 27.50 | 27.50 | 27.50 | -1.08% | 6,020 |
| Sep 9, 2026 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | 2.02% | 3,209 |
| Sep 8, 2026 | 27.65 | 27.65 | 27.25 | 27.25 | 27.25 | -2.15% | 5,034 |
| Sep 7, 2026 | 27.65 | 27.85 | 27.50 | 27.85 | 27.85 | -0.89% | 15,282 |
| Sep 4, 2026 | 28.20 | 29.20 | 28.10 | 28.10 | 28.10 | -2.43% | 10,026 |
| Sep 3, 2026 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | - | 2,020 |
| Sep 2, 2026 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -3.84% | 4,056 |
| Sep 1, 2026 | 30.20 | 30.20 | 29.00 | 29.95 | 29.95 | -0.17% | 22,000 |
| Aug 31, 2026 | 29.90 | 30.00 | 28.00 | 30.00 | 30.00 | 0.33% | 43,890 |
| Aug 28, 2026 | 29.30 | 30.20 | 29.30 | 29.90 | 29.90 | 4.55% | 158,075 |
| Aug 27, 2026 | 26.85 | 28.60 | 26.85 | 28.60 | 28.60 | 10.00% | 107,451 |
| Aug 26, 2026 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 4.84% | 17,023 |
| Aug 25, 2026 | 24.70 | 25.00 | 24.50 | 24.80 | 24.80 | 3.33% | 6,288 |
| Aug 24, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 4,050 |
| Aug 21, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | -0.62% | 4,000 |
| Aug 20, 2026 | 24.95 | 24.95 | 24.15 | 24.15 | 24.15 | 0.42% | 8,000 |
| Aug 19, 2026 | 25.30 | 25.30 | 24.00 | 24.05 | 24.05 | 1.91% | 4,500 |
| Aug 18, 2026 | 25.20 | 25.20 | 23.50 | 23.60 | 23.60 | -2.48% | 11,565 |
| Aug 17, 2026 | 24.50 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 9,000 |
| Aug 14, 2026 | 26.05 | 26.05 | 25.00 | 25.00 | 25.00 | 3.09% | 466,089 |
| Aug 13, 2026 | 26.00 | 26.00 | 24.25 | 24.25 | 24.25 | -3.00% | 2,163 |
| Aug 12, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | -4.58% | 10,077 |
| Aug 11, 2026 | 27.65 | 27.65 | 24.00 | 26.20 | 26.20 | -0.38% | 3,027 |
| Aug 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 8.90% | 1,002 |
| Aug 7, 2026 | 25.50 | 25.50 | 24.15 | 24.15 | 24.15 | -8.70% | 16,300 |
| Aug 6, 2026 | 25.35 | 26.45 | 24.85 | 26.45 | 26.45 | -4.17% | 48,141 |
| Aug 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | 2,300 |
| Aug 4, 2026 | 25.35 | 27.70 | 25.35 | 27.70 | 27.70 | 1.47% | 4,010 |
| Aug 3, 2026 | 28.50 | 28.50 | 27.30 | 27.30 | 27.30 | -1.09% | 4,000 |
| Jul 31, 2026 | 27.95 | 27.95 | 27.60 | 27.60 | 27.60 | -2.13% | 11,000 |
| Jul 30, 2026 | 28.55 | 28.55 | 25.10 | 28.20 | 28.20 | 2.55% | 8,217 |
| Jul 29, 2026 | 28.75 | 28.75 | 27.50 | 27.50 | 27.50 | -3.34% | 17,028 |
| Jul 28, 2026 | 28.90 | 28.90 | 27.80 | 28.45 | 28.45 | 0.35% | 4,000 |
| Jul 27, 2026 | 28.40 | 28.40 | 28.00 | 28.35 | 28.35 | -0.35% | 13,000 |
| Jul 24, 2026 | 27.80 | 28.50 | 27.80 | 28.45 | 28.45 | -0.35% | 7,000 |
| Jul 23, 2026 | 28.60 | 28.60 | 28.10 | 28.55 | 28.55 | 0.53% | 8,102 |