Buima Group Inc. (TPEX:5543)
Taiwan · Delayed Price · Currency is TWD 24.15
+0.10 (0.42%)
Aug 20, 2026, 1:30 PM CST
Buima Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -0.87% | 2,000 |
| Jul 21, 2026 | 28.90 | 28.90 | 28.00 | 28.65 | 28.65 | -1.55% | 11,000 |
| Jul 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.04% | 1,109 |
| Jul 16, 2026 | 29.00 | 29.00 | 28.15 | 28.80 | 28.80 | -0.69% | 6,146 |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.93% | 1,030 |
| Jul 14, 2026 | 28.50 | 28.55 | 28.10 | 28.45 | 28.45 | -0.35% | 7,000 |
| Jul 13, 2026 | 28.50 | 28.55 | 28.10 | 28.55 | 28.55 | -0.17% | 5,000 |
| Jul 9, 2026 | 28.85 | 28.90 | 28.60 | 28.60 | 28.60 | - | 3,000 |
| Jul 8, 2026 | 28.75 | 28.75 | 28.00 | 28.60 | 28.60 | 1.42% | 16,000 |
| Jul 7, 2026 | 28.75 | 28.75 | 28.20 | 28.20 | 28.20 | 0.18% | 6,039 |
| Jul 6, 2026 | 28.50 | 28.50 | 28.15 | 28.15 | 28.15 | -2.76% | 5,588 |
| Jul 3, 2026 | 29.25 | 29.25 | 28.95 | 28.95 | 28.95 | -0.17% | 2,061 |
| Jul 2, 2026 | 29.80 | 29.80 | 28.00 | 29.00 | 29.00 | 0.69% | 8,000 |
| Jul 1, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | 3,181 |
| Jun 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | 1,071 |
| Jun 29, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | -3.42% | 30,000 |
| Jun 26, 2026 | 29.60 | 29.60 | 28.00 | 29.20 | 29.20 | -1.35% | 52,070 |
| Jun 25, 2026 | 29.50 | 29.60 | 29.10 | 29.60 | 29.60 | 0.85% | 23,028 |
| Jun 24, 2026 | 29.45 | 29.45 | 28.90 | 29.35 | 29.35 | -0.34% | 16,262 |
| Jun 23, 2026 | 29.65 | 29.65 | 29.00 | 29.45 | 29.45 | 0.51% | 19,978 |
| Jun 22, 2026 | 29.90 | 29.90 | 29.05 | 29.30 | 29.30 | -0.51% | 12,000 |
| Jun 18, 2026 | 29.90 | 29.90 | 29.40 | 29.45 | 29.45 | -1.01% | 13,213 |
| Jun 17, 2026 | 29.75 | 30.00 | 29.20 | 29.75 | 29.75 | 0.85% | 24,004 |
| Jun 16, 2026 | 29.55 | 29.55 | 29.00 | 29.50 | 29.50 | -0.17% | 16,030 |
| Jun 15, 2026 | 30.80 | 30.80 | 29.50 | 29.55 | 29.55 | -2.96% | 17,020 |
| Jun 12, 2026 | 30.20 | 31.00 | 29.60 | 30.45 | 30.45 | 2.87% | 53,365 |
| Jun 11, 2026 | 29.70 | 29.80 | 28.90 | 29.60 | 29.60 | -0.34% | 29,100 |
| Jun 10, 2026 | 30.60 | 30.60 | 29.20 | 29.70 | 29.70 | - | 18,585 |
| Jun 9, 2026 | 29.50 | 29.85 | 29.00 | 29.70 | 29.70 | 0.51% | 23,033 |