Buima Group, Inc.(TW:5543)
NT$24.75-1.25 (-4.81%)
TW:5543
Buima Group, Inc. historical prices
NT$24.75
At close:-1.25 (-4.81%)
Buima Group, Inc. (5543) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.90 | 26.90 | 24.55 | 24.75 | 24.75 | -4.81% | 11,443 | 0.54 |
| Nov 10, 2026 | 26.85 | 27.00 | 24.60 | 26.00 | 26.00 | +0.39% | 13,000 | 0.62 |
| Nov 09, 2026 | 26.85 | 26.85 | 25.80 | 26.20 | 26.20 | +1.16% | 11,294 | 0.54 |
| Nov 06, 2026 | 24.90 | 26.00 | 23.50 | 25.90 | 25.90 | +4.02% | 9,193 | 0.44 |
| Nov 05, 2026 | 26.50 | 26.50 | 24.05 | 24.90 | 24.90 | -2.35% | 15,000 | 0.72 |
| Nov 04, 2026 | 25.40 | 26.80 | 24.55 | 25.50 | 25.50 | +4.51% | 38,001 | 1.86 |
| Nov 03, 2026 | 25.15 | 25.15 | 24.00 | 24.40 | 24.40 | -0.61% | 5,035 | 0.24 |
| Nov 02, 2026 | 25.50 | 25.50 | 24.10 | 24.55 | 24.55 | -0.61% | 8,572 | 0.41 |
| Oct 30, 2026 | 25.15 | 25.15 | 23.70 | 24.70 | 24.70 | +2.28% | 9,673 | 0.46 |
| Oct 29, 2026 | 25.80 | 25.80 | 24.15 | 24.15 | 24.15 | -3.40% | 3,020 | 0.14 |
| Oct 28, 2026 | 24.00 | 25.65 | 24.00 | 25.00 | 25.00 | +4.17% | 11,002 | 0.53 |
| Oct 27, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | -2.44% | 10,000 | 0.48 |
| Oct 26, 2026 | 24.60 | 26.20 | 24.60 | 24.60 | 24.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 24.60 | 26.20 | 24.60 | 24.60 | 24.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 26.20 | 26.20 | 24.60 | 24.60 | 24.60 | -4.84% | 5,000 | 0.23 |
| Oct 21, 2026 | 26.65 | 26.65 | 24.50 | 25.85 | 25.85 | +3.40% | 23,000 | 1.09 |
| Oct 20, 2026 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | -1.96% | 5,056 | 0.24 |
| Oct 19, 2026 | 26.05 | 26.80 | 25.50 | 25.50 | 25.50 | -2.11% | 25,002 | 1.20 |
| Oct 16, 2026 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | -1.70% | 6,022 | 0.29 |
| Oct 15, 2026 | 26.25 | 26.50 | 25.65 | 26.50 | 26.50 | +0.95% | 9,000 | 0.43 |
| Oct 14, 2026 | 26.50 | 26.50 | 25.50 | 26.25 | 26.25 | +2.34% | 13,005 | 0.63 |
| Oct 13, 2026 | 25.60 | 25.65 | 25.50 | 25.65 | 25.65 | -2.29% | 7,208 | 0.35 |
| Oct 12, 2026 | 26.50 | 26.60 | 26.00 | 26.25 | 26.25 | -1.32% | 14,172 | 0.70 |
| Oct 09, 2026 | 26.60 | 28.25 | 26.60 | 26.60 | 26.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 28.25 | 28.25 | 26.60 | 26.60 | 26.60 | +0.38% | 8,010 | 0.39 |
| Oct 07, 2026 | 27.00 | 27.25 | 26.00 | 26.50 | 26.50 | -3.64% | 9,027 | 0.45 |
| Oct 06, 2026 | 27.60 | 27.60 | 26.90 | 27.50 | 27.50 | +0.18% | 3,007 | 0.15 |
| Oct 05, 2026 | 28.50 | 28.50 | 26.30 | 27.45 | 27.45 | -0.18% | 9,000 | 0.44 |
| Oct 02, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | +1.85% | 1,002 | 0.05 |
| Oct 01, 2026 | 26.00 | 27.30 | 26.00 | 27.00 | 27.00 | +1.12% | 7,998 | 0.39 |
| Sep 30, 2026 | 26.95 | 27.20 | 26.50 | 26.70 | 26.70 | -0.93% | 9,000 | 0.44 |
| Sep 29, 2026 | 26.00 | 27.10 | 26.00 | 26.95 | 26.95 | -0.19% | 15,959 | 0.79 |
| Sep 28, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.23% | 2,062 | 0.10 |
| Sep 23, 2026 | 28.70 | 28.70 | 27.00 | 27.90 | 27.90 | +3.33% | 9,025 | 0.42 |
| Sep 22, 2026 | 27.70 | 27.70 | 26.70 | 27.00 | 27.00 | -0.92% | 10,108 | 0.47 |
| Sep 21, 2026 | 26.50 | 27.35 | 26.00 | 27.25 | 27.25 | +2.83% | 6,000 | 0.28 |
| Sep 18, 2026 | 28.15 | 28.15 | 26.50 | 26.50 | 26.50 | -1.85% | 19,292 | 0.89 |
| Sep 17, 2026 | 27.20 | 27.60 | 26.60 | 27.00 | 27.00 | -1.46% | 11,000 | 0.51 |
| Sep 16, 2026 | 29.20 | 29.20 | 27.00 | 27.40 | 27.40 | -0.18% | 21,020 | 0.98 |
| Sep 15, 2026 | 28.20 | 28.20 | 26.50 | 27.45 | 27.45 | -0.36% | 13,020 | 0.61 |
| Sep 14, 2026 | 28.20 | 28.20 | 27.15 | 27.55 | 27.55 | -3.84% | 10,040 | 0.46 |
| Sep 11, 2026 | 27.95 | 29.00 | 27.70 | 28.65 | 28.65 | +4.18% | 26,010 | 1.21 |
| Sep 10, 2026 | 29.60 | 29.60 | 27.50 | 27.50 | 27.50 | -1.08% | 6,020 | 0.28 |
| Sep 09, 2026 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | +2.02% | 3,209 | 0.14 |
| Sep 08, 2026 | 27.65 | 27.65 | 27.25 | 27.25 | 27.25 | -2.15% | 5,034 | 0.22 |
| Sep 07, 2026 | 27.65 | 27.85 | 27.50 | 27.85 | 27.85 | -0.89% | 15,282 | 0.67 |
| Sep 04, 2026 | 28.20 | 29.20 | 28.10 | 28.10 | 28.10 | -2.43% | 10,026 | 0.43 |
| Sep 03, 2026 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | 0.00% | 2,020 | 0.08 |
