Big Sunshine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	51.900	51.900	50.200	50.400	42.686	80,000
2024-01-29	52.300	52.400	50.800	51.600	43.702	212,050
2024-01-26	49.000	51.000	48.850	50.800	43.024	223,034
2024-01-25	47.300	49.300	47.300	49.000	41.500	59,000
2024-01-24	47.650	47.700	47.100	47.250	40.018	46,035
2024-01-23	47.150	47.650	47.000	47.200	39.975	51,000
2024-01-22	47.000	47.400	46.900	47.400	40.145	40,046
2024-01-19	48.700	48.700	46.700	47.300	40.060	170,010
2024-01-18	50.900	50.900	47.750	48.750	41.288	438,222
2024-01-17	46.500	47.400	45.300	46.500	39.383	109,004
2024-01-16	45.800	45.800	44.050	44.100	37.350	23,255
2024-01-15	43.900	45.850	43.900	44.100	37.350	76,108
2024-01-12	43.050	44.000	43.000	43.900	37.181	14,000
2024-01-11	42.700	43.950	42.500	43.900	37.181	14,050
2024-01-10	44.100	44.100	43.100	43.100	36.503	33,000
2024-01-09	43.500	43.850	43.100	43.100	36.503	6,000
2024-01-08	43.850	43.950	43.000	43.500	36.842	21,000
2024-01-05	44.000	44.000	43.800	43.800	37.096	22,000
2024-01-04	44.000	44.000	43.800	43.800	37.096	19,000
2024-01-03	43.000	44.400	43.000	43.750	37.054	21,000
2024-01-02	42.000	43.700	42.000	43.650	36.969	9,110
2023-12-29	42.350	43.000	42.350	42.550	36.037	17,000
2023-12-28	43.500	43.850	42.500	42.550	36.037	31,381
2023-12-27	44.700	44.950	43.500	43.500	36.842	30,000
2023-12-26	43.950	44.600	43.000	44.600	37.773	107,080
2023-12-25	40.450	42.000	40.300	42.000	35.571	50,085
2023-12-22	38.500	39.500	38.000	39.000	33.031	52,440
2023-12-21	36.050	39.700	36.050	38.800	32.861	49,050
2023-12-20	38.000	38.000	35.050	37.600	31.845	132,197
2023-12-19	41.200	41.200	37.800	38.500	32.607	123,052
2023-12-18	41.700	41.900	41.150	41.350	35.021	28,066
2023-12-15	42.650	42.650	41.400	41.700	35.317	49,146
2023-12-14	43.050	43.300	42.600	42.600	36.080	19,000
2023-12-13	43.550	43.700	43.300	43.300	36.672	34,000
2023-12-12	43.600	43.950	43.450	43.450	36.799	20,024
2023-12-11	44.950	45.500	43.400	43.500	36.842	60,024
2023-12-08	41.750	45.350	41.750	45.050	38.155	211,030
2023-12-07	41.350	41.350	41.350	41.350	35.021	180,568
2023-12-06	45.900	45.900	45.900	45.900	38.874	251,165
2023-12-05	50.600	51.600	50.600	51.000	43.194	96,000
2023-12-04	50.100	50.600	50.100	50.500	42.770	112,000
2023-12-01	50.000	50.000	49.800	49.900	42.262	32,000
2023-11-30	50.000	50.000	49.600	49.750	42.135	82,000
2023-11-29	50.000	50.400	49.900	50.000	42.347	79,076
2023-11-28	50.100	50.100	49.850	50.000	42.347	24,000
2023-11-27	49.850	50.300	49.800	49.850	42.220	58,000
2023-11-24	50.100	50.100	49.750	49.850	42.220	29,060
2023-11-23	50.300	50.300	49.800	49.900	42.262	73,200
2023-11-22	50.000	50.200	49.950	49.950	42.305	59,000
2023-11-21	50.400	50.400	49.900	50.200	42.516	70,000
2023-11-20	50.500	50.500	49.900	50.300	42.601	93,000
2023-11-17	50.400	50.500	49.950	50.300	42.601	69,095
2023-11-16	50.800	50.800	50.300	50.300	42.601	42,000
2023-11-15	50.700	50.700	50.300	50.500	42.770	60,000
2023-11-14	50.000	51.200	50.000	50.300	42.601	100,049
2023-11-13	53.400	54.300	49.200	49.950	42.305	445,000
2023-11-10	52.900	54.200	52.900	53.400	45.226	102,000
2023-11-09	52.700	53.200	52.500	52.900	44.803	23,000
2023-11-08	53.100	53.300	52.500	53.300	45.142	43,004
2023-11-07	53.200	53.700	53.200	53.500	45.311	57,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.