Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Buima Group Inc. (5543.TWO)

Compare
18.85
-2.05
(-9.81%)
At close: 12:44:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.8518.8518.8518.8518.851,000
Apr 14, 202520.9020.9020.9020.9020.90-
Apr 11, 202520.9020.9020.9020.9020.90-
Apr 10, 202520.9020.9020.9020.9020.901,000
Apr 9, 202518.2520.2018.2519.0019.0015,000
Apr 8, 202519.4520.2519.4520.2520.255,000
Apr 7, 202518.4020.3518.4020.3520.358,000
Apr 2, 202519.7520.5019.7520.4020.407,000
Apr 1, 202520.5520.5520.5520.5520.552,000
Mar 31, 202520.0020.7020.0020.7020.706,005
Mar 28, 202520.0020.0020.0020.0020.00-
Mar 27, 202520.2020.5020.0020.0020.006,000
Mar 26, 202520.6020.6020.6020.6020.602,000
Mar 25, 202520.6520.6520.6520.6520.651,000
Mar 24, 202520.6020.6020.6020.6020.603,000
Mar 21, 202520.2520.2520.2020.2020.2010,056
Mar 20, 202518.8520.9518.8520.9520.953,000
Mar 19, 202520.6020.6020.6020.6020.60-
Mar 18, 202520.6020.6020.6020.6020.601,000
Mar 17, 202518.5020.4018.5020.4020.404,152
Mar 14, 202520.5520.5520.4020.4020.406,000
Mar 13, 202520.5520.5520.5520.5520.55-
Mar 12, 202520.4520.6020.4520.5520.5511,000
Mar 11, 202521.6021.6021.6021.6021.602,000
Mar 10, 202521.5021.8021.5021.8021.807,000
Mar 7, 202521.6021.6021.6021.6021.60-
Mar 6, 202521.6021.6021.6021.6021.60-
Mar 5, 202521.3021.6021.3021.6021.603,057
Mar 4, 202521.2021.2021.2021.2021.201,000
Mar 3, 202520.4521.2020.4521.2021.2010,000
Feb 27, 202520.3021.2520.3021.2521.2519,000
Feb 26, 202521.3021.3021.3021.3021.30-
Feb 25, 202521.3021.3021.3021.3021.305,000
Feb 24, 202521.3021.3021.3021.3021.304,000
Feb 21, 202521.3021.3021.3021.3021.30-
Feb 20, 202520.4521.3020.4521.3021.304,000
Feb 19, 202521.5021.5020.0021.3021.307,000
Feb 18, 202521.6021.6021.6021.6021.60-
Feb 17, 202521.6021.6021.6021.6021.60-
Feb 14, 202521.6021.6021.6021.6021.60-
Feb 13, 202521.6021.6021.6021.6021.60-
Feb 12, 202521.6021.6021.6021.6021.601,029
Feb 11, 202521.6021.6021.6021.6021.60-
Feb 10, 202521.8021.8021.6021.6021.606,000
Feb 7, 202520.3521.8020.3521.8021.802,000
Feb 6, 202521.2021.7521.2021.7521.752,000
Feb 5, 202521.5021.5021.5021.5021.50-
Feb 4, 202521.5021.5021.5021.5021.50-
Feb 3, 202521.2521.5021.2521.5021.507,000
Jan 22, 202523.6023.6023.6023.6023.602,000
Jan 21, 202523.0023.6022.9023.6023.603,000
Jan 20, 202522.6023.5022.5523.5023.5011,000
Jan 17, 202522.1023.0021.8023.0023.0032,000
Jan 16, 202521.8022.0021.7022.0022.0025,000
Jan 15, 202521.5521.6521.3021.6521.6543,000
Jan 14, 202520.0021.8020.0021.5521.5528,000
Jan 13, 202519.7019.8519.6019.8519.8538,000
Jan 10, 202519.5019.6019.4019.6019.6018,000
Jan 9, 202519.8519.8519.5019.5019.5010,000
Jan 8, 202520.4520.9520.4520.4520.4511,000
Jan 7, 202519.1520.4519.1520.4520.4528,000
Jan 6, 202519.3020.3019.1519.1519.1532,000
Jan 3, 202519.0519.5019.0519.5019.502,000
Jan 2, 202519.0019.0018.4518.4518.4532,000
Dec 31, 202419.9019.9019.9019.9019.90-
Dec 30, 202419.9019.9019.9019.9019.902,000
Dec 27, 202419.8519.8519.8519.8519.8530,000
Dec 26, 2024 1028.2059:1000 Stock Splits
Dec 26, 202420.0520.0519.8019.8019.8045,000
Dec 25, 202421.0121.0620.8120.8120.8113,366
Dec 24, 202422.2722.2722.2722.2722.271,028
Dec 23, 202422.3722.3722.3722.3722.37-
Dec 20, 202422.3722.3722.3722.3722.37-
Dec 19, 202422.3722.3722.3722.3722.37-
Dec 18, 202422.3722.3722.3722.3722.371,028
Dec 17, 202420.2321.9319.5521.9321.9325,705
Dec 16, 202418.6720.9118.4820.8620.8621,592
Dec 13, 202421.5422.2720.4720.4720.4715,423
Dec 12, 202421.4921.5921.4921.5921.598,225
Dec 11, 202421.8822.3221.4021.4521.4517,479
Dec 10, 202421.4021.4021.4021.4021.40-
Dec 9, 202421.4521.8820.5221.4021.4052,438
Dec 6, 202422.8122.8122.8122.8122.81-
Dec 5, 202421.8822.8121.8822.8122.8111,310
Dec 4, 202423.6823.6822.6622.6622.664,112
Dec 3, 202423.7824.8023.7823.7823.787,197
Dec 2, 202423.2423.2423.2423.2423.242,056
Nov 29, 202421.9323.2421.9323.2423.2417,479
Nov 28, 202421.4021.9321.4021.9321.9315,423
Nov 27, 202422.7623.6321.9323.6323.6340,100
Nov 26, 202422.8122.8122.8122.8122.81-
Nov 25, 202422.7622.8122.7622.8122.817,197
Nov 22, 202420.5722.8120.5722.8122.8141,128
Nov 21, 202422.1722.2222.1724.6524.6510,282
Nov 20, 202423.1524.2723.1524.2724.2715,423
Nov 19, 202423.5423.5423.4923.4923.496,169
Nov 18, 202423.5423.5423.5423.5423.541,028
Nov 15, 202426.2126.2123.5423.5423.548,225
Nov 14, 202424.9924.9924.9924.9924.995,141
Nov 13, 202426.9426.9924.4126.9926.995,141
Nov 12, 202426.8427.2326.7526.9426.9410,282
Nov 11, 202428.2028.2026.9427.2327.2313,366
Nov 8, 202424.1225.9723.9325.9725.9740,100
Nov 7, 202423.6323.6323.6323.6323.631,028
Nov 6, 202423.8323.8323.8323.8323.83-
Nov 5, 202422.9523.8322.9523.8323.8312,338
Nov 4, 202421.3522.9521.3522.9522.956,169
Nov 1, 202417.5121.3517.5121.3521.3528,789
Oct 30, 202419.4519.9419.4519.4519.4518,507
Oct 29, 202419.9919.9918.4819.9419.9445,241
Oct 28, 202419.9919.9919.9419.9919.997,197
Oct 25, 202420.4220.4219.9419.9419.9421,592
Oct 24, 202420.7621.3020.7620.9120.9131,874
Oct 23, 202423.7323.7322.3222.3222.3232,902
Oct 22, 202423.5424.1221.8823.7823.7850,382
Oct 21, 202421.7923.5421.7923.5423.5458,607
Oct 18, 202422.3723.3421.2021.4021.40121,328
Oct 17, 202419.9421.6919.9421.6921.6931,874
Oct 16, 202419.2119.9418.8219.7419.7454,494
Oct 15, 202420.7620.7619.4519.6519.65108,989
Oct 14, 202423.4423.4420.7620.7620.76114,130
Oct 11, 202423.5423.5423.0523.0523.0520,564
Oct 9, 202425.5827.1825.5825.5825.5895,623
Oct 8, 202428.4028.4028.4028.4028.404,112
Oct 7, 202431.5131.5131.5131.5131.5119,535
Oct 4, 202434.5335.2133.0734.9634.9625,705
Oct 1, 202434.5334.5333.5035.9935.9923,648
Sep 30, 202435.4035.4034.5334.5334.535,141
Sep 27, 202435.5035.5535.4035.4035.4018,507
Sep 26, 202435.5535.5535.0135.5535.5510,282
Sep 25, 202435.5035.5035.5037.4437.442,056
Sep 24, 202434.6734.7234.3834.6734.6715,423
Sep 23, 202436.8636.8634.8236.6236.6212,338
Sep 20, 202436.4236.4235.4535.9935.993,084
Sep 19, 202436.4736.4736.4736.4736.472,056
Sep 18, 202435.6035.7434.7235.7435.7415,423
Sep 16, 202435.2135.6435.2136.3736.375,141
Sep 13, 202435.6935.6935.2135.2135.212,056
Sep 12, 202434.0936.8634.0935.8935.8931,874
Sep 11, 202434.7235.0134.0434.0434.047,197
Sep 10, 202434.5334.6734.0434.0434.0415,423
Sep 9, 202434.0936.3334.0935.9435.9412,338
Sep 6, 202434.7234.7234.7234.7234.72-
Sep 5, 202435.7435.7434.5734.7234.729,253
Sep 4, 202434.7734.8734.5334.8734.877,197
Sep 3, 202435.1135.1134.7734.8234.827,197
Sep 2, 202435.0635.8435.0135.0635.0619,535
Aug 30, 202435.5535.5535.0135.0135.0112,338
Aug 29, 202434.4335.5534.4335.5535.5514,394
Aug 28, 202434.5735.0134.5734.7734.7716,451
Aug 27, 202435.5035.5034.9235.5035.5039,071
Aug 26, 202435.2135.5035.0635.5035.508,225
Aug 23, 202436.0336.0336.0336.0336.03-
Aug 22, 202436.0336.0336.0336.0336.032,056
Aug 21, 202435.6936.9635.0135.5535.558,225
Aug 20, 202436.0836.0835.7936.0836.0814,394
Aug 19, 202436.9136.9136.9136.9136.911,028
Aug 16, 202437.3037.3036.3336.6236.628,225
Aug 15, 202437.1037.1036.0836.2836.2811,310
Aug 14, 202437.1037.3537.0537.0537.0514,394
Aug 13, 202437.3539.8837.0537.0537.0523,648
Aug 12, 202437.2537.4437.2537.4437.446,169
Aug 9, 202437.0539.4436.9638.3238.328,225
Aug 8, 202436.8636.9636.8636.9636.962,056
Aug 7, 202436.8637.1036.8136.8136.8110,282
Aug 6, 202436.0336.6235.8935.8935.8914,394
Aug 5, 202438.3740.8535.9935.9935.9940,100
Aug 2, 202440.1740.9039.0039.9739.9722,620
Aug 1, 202441.3341.7240.9540.9540.958,225
Jul 31, 202440.7041.5840.7040.7540.7513,366
Jul 30, 202439.7343.4739.6841.0941.0980,200
Jul 29, 202441.7741.7739.7839.7839.7814,394
Jul 26, 202439.4940.9039.4940.1740.1710,282
Jul 23, 202439.9742.8439.9240.8540.85120,300
Jul 22, 202440.3640.5138.9538.9538.9517,479
Jul 19, 202439.5840.0739.4439.8839.8824,676
Jul 18, 202440.3240.3238.2938.5738.5739,184
Jul 17, 202438.6740.4138.6739.9439.9418,003
Jul 16, 202438.9038.9038.6738.6738.6723,299
Jul 15, 202439.7539.7538.8638.9538.9533,889
Jul 12, 202439.6639.6638.7142.6342.6315,885
Jul 11, 202440.3740.3739.6639.6639.664,236
Jul 10, 202440.8440.8439.5239.5239.5221,181
Jul 9, 202441.5041.5039.4739.9439.9462,484
Jul 8, 202442.8742.8740.8941.6441.6430,712
Jul 5, 202443.4443.4442.9643.1043.1021,181
Jul 4, 202444.2444.2842.6843.0643.0640,243
Jul 3, 202445.0945.0942.7743.0643.06130,263
Jul 2, 202447.0247.0244.8545.1345.13525,289
Jul 1, 202440.9842.7740.0842.7742.7791,078
Jun 28, 202438.9038.9538.9038.9038.9021,181
Jun 27, 202440.5642.2538.1938.9038.9050,834
Jun 26, 202440.5143.5340.0440.4640.4681,547
Jun 25, 202438.9539.6638.9539.6639.6630,712
Jun 24, 202439.5639.5639.5639.5639.563,177
Jun 21, 202439.0939.7139.0439.5239.5226,476
Jun 20, 202440.1340.1339.0939.6639.6643,421
Jun 19, 202439.0940.1338.5340.1340.1337,066
Jun 18, 202439.3339.3338.7139.0439.0426,476
Jun 17, 202440.7040.7038.6739.2839.2886,842
Jun 14, 202441.3641.5940.0440.6040.6083,665
Jun 13, 202443.9543.9540.7041.3141.31164,153
Jun 12, 202445.2845.2843.4444.0544.0556,129
Jun 11, 202446.2746.2745.1845.2845.2834,948
Jun 7, 202446.6546.6543.9146.3646.3665,661
Jun 6, 202445.3247.6844.8546.5046.50110,141
Jun 5, 202445.1345.1343.9144.2444.2424,358
Jun 4, 202443.9545.3243.7744.4344.4321,181
Jun 3, 202443.0143.2542.6843.0643.0622,240
May 31, 202443.4443.4443.0143.0143.0119,062
May 30, 202443.5344.2442.9643.4443.4424,358
May 29, 202443.9143.9143.1043.6743.6724,358
May 28, 202445.2845.2842.9644.3844.3834,948
May 27, 202445.6145.6143.9544.9944.9969,897
May 24, 202445.7545.7545.6145.6145.615,295
May 23, 202445.5645.6145.3245.3245.3223,299
May 22, 202445.6545.8045.2345.6145.6129,653
May 21, 202446.4646.5545.6145.6145.6173,074
May 20, 202447.5047.5046.2746.4646.4626,476
May 17, 202447.7847.7846.8347.5047.5092,137
May 16, 202448.2548.2547.2147.6847.6857,188
May 15, 202449.1049.1948.1648.3548.3565,661
May 14, 202447.7849.1047.5948.6348.63128,145
May 13, 202447.0247.9746.3647.7847.78115,436
May 10, 202447.5947.5946.9347.3147.3127,535
May 9, 202447.2147.6847.2147.3147.3160,365
May 8, 202446.9347.5046.9347.1247.1268,838
May 7, 202446.5547.5946.5546.9346.93160,975
May 6, 202447.1247.1646.4646.5546.5547,657
May 3, 202446.9847.0246.1346.5046.5082,606
May 2, 202449.4849.4845.3246.3646.36126,027
Apr 30, 202446.5046.5045.9845.9845.9811,649
Apr 29, 202446.4647.0746.0847.2147.2114,826
Apr 26, 202447.2147.2146.7946.7946.7919,062
Apr 25, 202446.2747.6845.5647.1647.1651,893
Apr 24, 202447.3147.3146.5046.5046.5054,011
Apr 23, 202447.4048.1647.4047.3147.3139,184
Apr 22, 202447.2147.4047.2147.4047.4029,653
Apr 19, 202447.2147.5046.7446.7446.7484,724
Apr 18, 202447.0247.2146.6547.2147.21102,728
Apr 17, 202446.1746.2245.7046.1346.1314,826
Apr 16, 202446.1747.3144.9945.2845.28131,322
Apr 15, 202445.8046.0845.4245.7045.7012,708

Related Tickers

8466.TW M.J. International Co., Ltd.
29.90
+6.98%
 
8930.TWO CKM Applied Materials Corp.
32.15
+2.88%
 
9924.TW Taiwan Fu Hsing Industrial Co.,Ltd.
45.35
+0.11%
 
1806.TW Champion Building Materials Co.,Ltd.
11.05
+5.74%
 
1809.TW China Glaze Co.,Ltd.
15.75
+4.65%
 
2062.TW Sunspring Metal Corporation
25.40
+4.31%
 
9934.TW Globe Union Industrial Corp.
11.10
+4.23%