Bai Sha Technology Co., Ltd. (TPEX:8401)
Taiwan · Delayed Price · Currency is TWD 23.15
-0.05 (-0.22%)
May 29, 2026, 1:14 PM CST
Bai Sha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.20 | 23.25 | 23.15 | 23.15 | 23.15 | -0.22% | 40,426 |
| May 28, 2026 | 24.00 | 24.00 | 23.15 | 23.20 | 23.20 | 1.98% | 79,154 |
| May 27, 2026 | 22.90 | 22.90 | 22.70 | 22.75 | 22.75 | -0.87% | 84,033 |
| May 26, 2026 | 22.95 | 23.00 | 22.85 | 22.95 | 22.95 | -0.43% | 52,766 |
| May 25, 2026 | 23.15 | 23.45 | 23.00 | 23.05 | 23.05 | 0.66% | 47,718 |
| May 22, 2026 | 23.00 | 23.05 | 22.85 | 22.90 | 22.90 | -0.43% | 55,885 |
| May 21, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 72,026 |
| May 20, 2026 | 23.10 | 23.20 | 22.80 | 23.00 | 23.00 | -0.86% | 64,808 |
| May 19, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -2.11% | 135,734 |
| May 18, 2026 | 23.70 | 23.90 | 23.30 | 23.70 | 23.70 | -1.04% | 86,413 |
| May 15, 2026 | 24.40 | 24.40 | 23.85 | 23.95 | 23.95 | -0.21% | 66,929 |
| May 14, 2026 | 24.75 | 24.75 | 23.85 | 24.00 | 24.00 | 0.84% | 46,553 |
| May 13, 2026 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | -1.04% | 120,423 |
| May 12, 2026 | 24.25 | 24.25 | 24.00 | 24.05 | 24.05 | -0.62% | 94,083 |
| May 11, 2026 | 24.25 | 24.25 | 24.10 | 24.20 | 24.20 | - | 105,411 |
| May 8, 2026 | 24.40 | 24.40 | 24.15 | 24.20 | 24.20 | -0.82% | 63,780 |
| May 7, 2026 | 24.45 | 24.55 | 24.20 | 24.40 | 24.40 | -0.20% | 60,659 |
| May 6, 2026 | 24.60 | 24.65 | 24.40 | 24.45 | 24.45 | -0.61% | 67,222 |
| May 5, 2026 | 24.70 | 24.70 | 24.45 | 24.60 | 24.60 | -0.61% | 34,350 |
| May 4, 2026 | 24.00 | 25.00 | 24.00 | 24.75 | 24.75 | 1.23% | 79,274 |
| Apr 30, 2026 | 24.50 | 24.50 | 24.30 | 24.45 | 24.45 | -0.20% | 38,774 |
| Apr 29, 2026 | 24.60 | 24.60 | 24.35 | 24.50 | 24.50 | 0.82% | 13,170 |
| Apr 28, 2026 | 24.30 | 24.80 | 24.25 | 24.30 | 24.30 | 0.21% | 14,972 |
| Apr 27, 2026 | 24.20 | 25.10 | 24.05 | 24.25 | 24.25 | 0.21% | 158,584 |
| Apr 24, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 121,016 |
| Apr 23, 2026 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.82% | 126,461 |
| Apr 22, 2026 | 24.45 | 24.85 | 24.35 | 24.50 | 24.50 | -0.20% | 91,290 |
| Apr 21, 2026 | 24.55 | 24.60 | 24.55 | 24.55 | 24.55 | -0.20% | 68,784 |
| Apr 20, 2026 | 24.70 | 24.75 | 24.50 | 24.60 | 24.60 | -1.01% | 108,976 |
| Apr 17, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 16,136 |
| Apr 16, 2026 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 29,328 |
| Apr 15, 2026 | 24.85 | 25.00 | 24.75 | 25.00 | 25.00 | 1.01% | 37,481 |
| Apr 14, 2026 | 24.80 | 24.90 | 24.75 | 24.75 | 24.75 | -0.20% | 58,211 |
| Apr 13, 2026 | 24.85 | 25.00 | 24.70 | 24.80 | 24.80 | -0.20% | 38,261 |
| Apr 10, 2026 | 25.05 | 25.05 | 24.70 | 24.85 | 24.85 | -0.40% | 73,800 |
| Apr 9, 2026 | 24.90 | 24.95 | 24.65 | 24.95 | 24.95 | 0.20% | 67,413 |
| Apr 8, 2026 | 24.95 | 25.00 | 24.80 | 24.90 | 24.90 | -0.20% | 30,652 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | -0.20% | 16,472 |
| Apr 2, 2026 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | - | 33,163 |
| Apr 1, 2026 | 25.40 | 25.40 | 24.95 | 25.00 | 25.00 | 0.81% | 27,174 |
| Mar 31, 2026 | 25.30 | 25.30 | 24.75 | 24.80 | 24.80 | -1.98% | 144,219 |
| Mar 30, 2026 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -1.17% | 109,089 |
| Mar 27, 2026 | 25.85 | 25.85 | 25.40 | 25.60 | 25.60 | 0.79% | 67,812 |
| Mar 26, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 25.40 | - | 91,059 |
| Mar 25, 2026 | 26.50 | 26.70 | 26.50 | 26.60 | 25.40 | 0.19% | 36,068 |
| Mar 24, 2026 | 26.70 | 26.90 | 26.55 | 26.55 | 25.35 | -0.38% | 24,677 |
| Mar 23, 2026 | 26.65 | 26.80 | 26.60 | 26.65 | 25.45 | -0.93% | 86,225 |
| Mar 20, 2026 | 27.00 | 27.00 | 26.40 | 26.90 | 25.69 | 1.13% | 62,080 |
| Mar 19, 2026 | 26.85 | 26.85 | 26.50 | 26.60 | 25.40 | -0.93% | 132,640 |
| Mar 18, 2026 | 27.25 | 27.25 | 26.70 | 26.85 | 25.64 | -0.19% | 71,579 |