Big Sunshine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 59.400 | 60.400 | 59.200 | 59.400 | 50.308 | 544,023 |
| 2024-05-07 | 59.000 | 60.900 | 58.100 | 58.800 | 49.800 | 543,000 |
| 2024-05-06 | 57.900 | 57.900 | 55.500 | 56.800 | 48.106 | 203,053 |
| 2024-05-03 | 55.300 | 58.000 | 55.300 | 57.000 | 48.275 | 573,010 |
| 2024-05-02 | 54.800 | 55.300 | 54.400 | 55.300 | 46.836 | 121,000 |
| 2024-04-30 | 55.100 | 55.100 | 54.700 | 54.800 | 46.412 | 35,000 |
| 2024-04-29 | 54.700 | 55.000 | 54.600 | 55.000 | 46.582 | 85,401 |
| 2024-04-26 | 54.400 | 54.600 | 53.900 | 54.500 | 46.158 | 105,017 |
| 2024-04-25 | 54.200 | 55.000 | 54.000 | 54.000 | 45.735 | 173,000 |
| 2024-04-24 | 53.900 | 54.200 | 53.300 | 54.200 | 45.904 | 74,000 |
| 2024-04-23 | 53.400 | 53.800 | 53.100 | 53.400 | 45.226 | 74,232 |
| 2024-04-22 | 54.600 | 54.600 | 53.100 | 53.100 | 44.972 | 100,005 |
| 2024-04-19 | 54.500 | 55.000 | 52.800 | 54.100 | 45.819 | 198,050 |
| 2024-04-18 | 53.500 | 55.500 | 53.500 | 54.900 | 46.497 | 427,000 |
| 2024-04-17 | 52.700 | 53.500 | 52.700 | 53.000 | 44.888 | 97,000 |
| 2024-04-16 | 54.200 | 54.200 | 52.500 | 52.700 | 44.634 | 140,000 |
| 2024-04-15 | 54.000 | 55.000 | 53.200 | 54.000 | 45.735 | 229,004 |
| 2024-04-12 | 52.800 | 54.000 | 52.400 | 53.600 | 45.396 | 398,060 |
| 2024-04-11 | 51.000 | 52.600 | 51.000 | 52.400 | 44.380 | 413,030 |
| 2024-04-10 | 51.400 | 51.600 | 50.500 | 50.500 | 42.770 | 222,000 |
| 2024-04-09 | 51.000 | 51.100 | 49.850 | 50.000 | 42.347 | 125,000 |
| 2024-04-08 | 50.500 | 50.900 | 50.200 | 50.900 | 43.109 | 50,000 |
| 2024-04-03 | 50.300 | 50.300 | 49.800 | 50.100 | 42.432 | 35,000 |
| 2024-04-02 | 50.400 | 50.600 | 50.000 | 50.600 | 42.855 | 70,000 |
| 2024-04-01 | 50.600 | 50.800 | 50.300 | 50.300 | 42.601 | 46,027 |
| 2024-03-29 | 51.000 | 51.000 | 50.200 | 50.500 | 42.770 | 22,000 |
| 2024-03-28 | 50.700 | 51.000 | 50.600 | 51.000 | 43.194 | 58,000 |
| 2024-03-27 | 48.850 | 50.700 | 48.800 | 50.700 | 42.940 | 129,050 |
| 2024-03-26 | 49.400 | 49.400 | 48.350 | 49.200 | 41.669 | 46,098 |
| 2024-03-25 | 48.500 | 49.250 | 48.500 | 49.100 | 41.585 | 61,102 |
| 2024-03-22 | 48.000 | 48.050 | 47.600 | 48.050 | 40.695 | 30,100 |
| 2024-03-21 | 47.150 | 48.250 | 47.050 | 48.200 | 40.822 | 66,017 |
| 2024-03-20 | 47.400 | 47.450 | 46.950 | 47.150 | 39.933 | 38,200 |
| 2024-03-19 | 47.050 | 47.250 | 45.800 | 47.200 | 39.975 | 125,050 |
| 2024-03-18 | 50.000 | 50.200 | 47.000 | 47.000 | 39.806 | 570,005 |
| 2024-03-15 | 50.000 | 50.400 | 49.500 | 49.850 | 42.220 | 308,234 |
| 2024-03-14 | 50.400 | 51.600 | 50.300 | 51.000 | 43.194 | 106,000 |
| 2024-03-13 | 50.500 | 50.700 | 50.200 | 50.500 | 42.770 | 67,000 |
| 2024-03-12 | 51.000 | 51.100 | 50.300 | 50.600 | 42.855 | 95,000 |
| 2024-03-11 | 50.900 | 51.400 | 50.500 | 51.100 | 43.279 | 57,000 |
| 2024-03-08 | 50.900 | 51.400 | 50.000 | 50.900 | 43.109 | 90,109 |
| 2024-03-07 | 50.100 | 52.900 | 50.100 | 50.900 | 43.109 | 231,000 |
| 2024-03-06 | 50.000 | 50.500 | 50.000 | 50.100 | 42.432 | 64,000 |
| 2024-03-05 | 50.000 | 50.700 | 50.000 | 50.300 | 42.601 | 60,000 |
| 2024-03-04 | 50.000 | 50.900 | 49.750 | 50.700 | 42.940 | 76,000 |
| 2024-03-01 | 51.000 | 51.000 | 50.300 | 50.800 | 43.024 | 53,000 |
| 2024-02-29 | 51.100 | 51.300 | 50.600 | 50.800 | 43.024 | 46,120 |
| 2024-02-27 | 51.200 | 51.200 | 50.600 | 50.800 | 43.024 | 37,000 |
| 2024-02-26 | 51.100 | 51.200 | 50.600 | 51.200 | 43.363 | 29,000 |
| 2024-02-23 | 51.300 | 51.700 | 50.600 | 50.700 | 42.940 | 87,000 |
| 2024-02-22 | 50.500 | 52.100 | 50.400 | 52.000 | 44.041 | 98,000 |
| 2024-02-21 | 51.100 | 51.900 | 51.100 | 51.300 | 43.448 | 65,058 |
| 2024-02-20 | 53.000 | 53.000 | 51.000 | 51.200 | 43.363 | 144,047 |
| 2024-02-19 | 53.300 | 54.100 | 52.600 | 53.000 | 44.888 | 147,000 |
| 2024-02-16 | 52.400 | 54.600 | 52.400 | 53.000 | 44.888 | 271,069 |
| 2024-02-15 | 49.850 | 52.800 | 49.800 | 52.800 | 44.718 | 445,017 |
| 2024-02-05 | 48.000 | 48.000 | 47.400 | 48.000 | 40.653 | 69,000 |
| 2024-02-02 | 48.750 | 49.500 | 48.400 | 48.500 | 41.076 | 33,031 |
| 2024-02-01 | 49.100 | 49.350 | 48.600 | 48.700 | 41.246 | 60,020 |
| 2024-01-31 | 50.000 | 50.000 | 49.150 | 49.300 | 41.754 | 58,258 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 1.5000 TWD |
| 2025-07-03 | 3.6000 TWD |
| 2024-07-10 | 2.0000 TWD |
| 2023-08-21 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.