Buima Group Inc. (TPEX:5543)
Taiwan · Delayed Price · Currency is TWD 28.55
+1.05 (3.82%)
Jul 30, 2026, 11:45 AM CST
Buima Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 30.00 | 30.00 | 28.00 | 29.55 | 29.55 | -1.50% | 53,085 |
| Jun 5, 2026 | 30.30 | 30.30 | 29.80 | 30.00 | 30.00 | 0.17% | 15,245 |
| Jun 4, 2026 | 29.80 | 30.00 | 29.75 | 29.95 | 29.95 | 0.84% | 26,110 |
| Jun 3, 2026 | 29.75 | 29.75 | 29.10 | 29.70 | 29.70 | 0.34% | 10,000 |
| Jun 2, 2026 | 29.95 | 29.95 | 29.15 | 29.60 | 29.60 | -1.17% | 52,430 |
| Jun 1, 2026 | 30.00 | 30.00 | 29.00 | 29.95 | 29.95 | - | 39,492 |
| May 29, 2026 | 30.15 | 30.20 | 28.50 | 29.95 | 29.95 | -0.66% | 40,511 |
| May 28, 2026 | 30.95 | 30.95 | 29.65 | 30.15 | 30.15 | -0.82% | 19,704 |
| May 27, 2026 | 31.00 | 31.00 | 29.80 | 30.40 | 30.40 | 1.50% | 17,100 |
| May 26, 2026 | 29.65 | 30.25 | 29.40 | 29.95 | 29.95 | -1.16% | 16,000 |
| May 25, 2026 | 30.00 | 31.00 | 29.30 | 30.30 | 30.30 | 1.34% | 56,978 |
| May 22, 2026 | 29.85 | 29.90 | 29.15 | 29.90 | 29.90 | - | 34,100 |
| May 21, 2026 | 29.35 | 30.30 | 29.20 | 29.90 | 29.90 | 3.28% | 15,562 |
| May 20, 2026 | 29.25 | 29.50 | 28.60 | 28.95 | 28.95 | -0.17% | 37,105 |
| May 19, 2026 | 29.45 | 30.15 | 29.00 | 29.00 | 29.00 | -1.36% | 51,269 |
| May 18, 2026 | 29.25 | 29.50 | 29.00 | 29.40 | 29.40 | 1.73% | 41,405 |