Big Sunshine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	59.500	61.500	57.500	57.500	48.232	96,000
2022-08-09	57.000	57.800	57.000	57.800	48.484	9,000
2022-08-08	57.800	57.800	57.000	57.000	47.813	2,000
2022-08-05	57.000	59.200	56.500	56.900	47.729	56,000
2022-08-04	56.900	58.300	55.700	56.100	47.058	29,000
2022-08-03	57.100	57.900	57.100	57.500	48.232	12,000
2022-08-02	57.800	58.400	57.100	58.200	48.820	20,000
2022-08-01	58.800	59.600	57.200	58.400	48.987	28,000
2022-07-29	58.000	58.000	58.000	58.000	48.652	2,000
2022-07-28	56.900	58.000	56.900	57.600	48.316	4,000
2022-07-27	57.000	59.500	55.400	57.500	48.232	33,020
2022-07-26	59.500	59.500	57.000	57.600	48.316	26,133
2022-07-25	58.100	59.800	57.700	58.700	49.239	18,000
2022-07-22	57.800	59.800	57.800	59.200	49.658	49,000
2022-07-21	57.700	57.800	57.500	57.800	48.484	17,000
2022-07-20	59.200	59.200	57.100	57.100	47.897	16,000
2022-07-19	57.500	58.000	57.500	58.000	48.652	20,000
2022-07-18	57.500	58.200	57.500	57.500	48.232	14,000
2022-07-15	57.300	58.000	57.000	57.800	48.484	33,000
2022-07-14	56.200	58.600	56.200	57.700	48.400	22,000
2022-07-13	57.100	58.700	55.200	57.300	48.065	61,000
2022-07-12	59.300	59.300	55.700	55.700	46.723	48,000
2022-07-11	60.900	61.000	59.200	59.900	50.246	52,000
2022-07-08	60.000	60.400	58.500	58.900	49.407	49,000
2022-07-07	58.000	59.700	56.300	58.000	48.652	27,018
2022-07-06	61.900	64.500	57.200	57.200	47.981	204,000
2022-07-05	55.000	59.500	53.500	59.500	49.910	106,000
2022-07-04	54.700	54.800	53.200	54.100	45.380	36,000
2022-07-01	54.300	55.000	53.500	53.800	45.129	42,000
2022-06-30	54.500	54.800	53.400	54.300	45.548	38,000
2022-06-29	54.900	54.900	52.300	54.500	45.716	94,000
2022-06-28	58.000	58.000	54.000	54.900	46.052	69,059
2022-06-27	59.300	59.300	57.900	58.500	49.071	43,000
2022-06-24	59.600	60.100	57.500	58.500	49.071	99,010
2022-06-23	62.400	62.400	58.500	59.900	50.246	79,008
2022-06-22	65.100	66.800	62.000	62.400	52.343	75,000
2022-06-21	63.000	65.000	62.500	64.000	53.685	42,000
2022-06-20	65.500	65.700	61.000	63.000	52.846	86,000
2022-06-17	65.600	66.800	65.200	65.700	55.111	48,000
2022-06-16	67.000	67.900	65.500	67.000	56.201	78,005
2022-06-15	67.000	67.000	65.900	67.000	56.201	45,016
2022-06-14	67.300	68.600	65.700	67.000	56.201	34,000
2022-06-13	67.700	69.000	67.000	67.300	56.453	45,000
2022-06-10	70.000	70.000	68.800	69.100	57.963	85,003
2022-06-09	69.000	69.500	68.400	69.200	58.047	55,000
2022-06-08	68.400	70.100	68.300	68.400	57.376	93,000
2022-06-07	68.500	70.400	68.100	68.200	57.208	132,101
2022-06-06	65.900	68.100	65.900	68.000	57.040	39,005
2022-06-02	66.300	66.700	64.500	65.500	54.943	85,000
2022-06-01	68.000	68.000	65.900	66.300	55.614	85,003
2022-05-31	67.100	67.700	66.300	67.700	56.788	61,000
2022-05-30	68.000	68.200	67.000	67.600	56.705	36,000
2022-05-27	67.200	68.300	67.200	68.000	57.040	23,000
2022-05-26	68.200	68.500	67.500	67.700	56.788	22,000
2022-05-25	67.700	69.000	67.700	68.100	57.124	19,000
2022-05-24	69.200	69.200	67.700	67.700	56.788	35,000
2022-05-23	69.900	70.700	68.500	68.800	57.711	15,025
2022-05-20	69.300	69.400	68.800	68.800	57.711	12,010
2022-05-19	71.100	71.100	69.000	70.000	58.718	54,000
2022-05-18	68.800	71.600	68.800	71.100	59.640	91,110

← NewerPage 18 of 21 · 1,215 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.