Big Sunshine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	68.800	69.500	68.300	68.500	57.460	48,211
2022-05-16	67.800	69.500	67.000	68.100	57.124	60,032
2022-05-13	67.100	68.800	67.100	67.800	56.872	73,010
2022-05-12	70.500	71.100	66.900	67.100	56.285	129,010
2022-05-11	70.500	70.900	69.800	70.500	59.137	34,010
2022-05-10	70.700	71.000	69.800	70.700	59.305	45,000
2022-05-09	72.900	72.900	70.200	70.700	59.305	99,100
2022-05-06	69.400	72.000	69.400	72.000	60.395	62,020
2022-05-05	71.700	74.000	69.000	71.100	59.640	206,530
2022-05-04	75.700	75.900	69.000	70.400	59.053	291,000
2022-05-03	71.000	74.500	69.400	74.300	62.325	144,600
2022-04-29	68.600	72.500	68.500	71.000	59.557	186,003
2022-04-28	68.400	70.100	68.100	68.200	57.208	81,000
2022-04-27	68.200	73.600	67.500	68.000	57.040	267,033
2022-04-26	68.000	68.600	67.700	68.400	57.376	35,000
2022-04-25	68.200	68.200	67.000	67.800	56.872	44,000
2022-04-22	69.000	69.100	67.500	68.300	57.292	48,000
2022-04-21	69.900	69.900	68.100	69.000	57.879	51,024
2022-04-20	70.400	71.400	68.100	68.600	57.543	99,012
2022-04-19	69.800	71.700	68.900	69.100	57.963	96,000
2022-04-18	71.700	71.700	67.300	69.000	57.879	230,031
2022-04-15	77.000	83.000	70.800	71.700	60.144	842,021
2022-04-14	68.900	75.900	68.900	75.900	63.667	702,163
2022-04-13	64.500	70.700	64.500	69.000	57.879	465,666
2022-04-12	64.900	67.000	63.900	64.300	53.936	162,060
2022-04-11	64.000	65.300	63.500	63.600	53.349	72,010
2022-04-08	63.000	63.500	62.600	63.500	53.265	42,000
2022-04-07	63.700	63.700	62.600	63.400	53.182	22,000
2022-04-06	65.300	65.300	62.700	63.500	53.265	43,071
2022-04-01	64.600	65.000	64.500	64.600	54.188	30,000
2022-03-31	65.300	65.300	65.000	65.300	54.775	21,080
2022-03-30	64.400	65.800	64.400	65.200	54.691	40,300
2022-03-29	64.400	64.500	64.200	64.300	53.936	35,070
2022-03-28	64.000	65.300	64.000	64.200	53.853	35,050
2022-03-25	65.500	65.500	64.900	64.900	54.440	34,010
2022-03-24	66.000	66.000	64.100	64.800	54.356	47,000
2022-03-23	64.000	68.000	63.500	65.600	55.027	102,000
2022-03-22	62.400	63.300	62.400	63.000	52.846	36,000
2022-03-21	62.400	62.500	62.000	62.000	52.007	20,000
2022-03-18	62.100	62.300	62.000	62.300	52.259	24,000
2022-03-17	61.500	62.100	61.500	62.100	52.091	59,000
2022-03-16	61.600	61.800	60.900	61.000	51.168	22,000
2022-03-15	60.500	61.000	60.400	60.500	50.749	16,000
2022-03-14	61.700	61.800	60.800	61.000	51.168	21,000
2022-03-11	61.300	62.000	61.300	61.800	51.839	23,005
2022-03-10	64.900	64.900	62.100	62.100	52.091	70,134
2022-03-09	61.000	64.400	61.000	62.100	52.091	34,000
2022-03-08	61.500	61.900	59.500	61.900	51.923	64,619
2022-03-07	64.000	65.100	60.600	61.200	51.336	93,000
2022-03-04	65.000	65.000	64.000	64.000	53.685	33,000
2022-03-03	64.000	65.000	63.800	64.000	53.685	61,000
2022-03-02	63.800	64.000	63.500	63.800	53.517	17,400
2022-03-01	60.500	64.800	60.500	64.000	53.685	58,003
2022-02-25	68.000	68.000	64.900	65.000	54.524	29,015
2022-02-24	65.600	66.500	62.800	62.800	52.678	38,010
2022-02-23	66.600	67.000	65.500	65.600	55.027	15,020
2022-02-22	66.600	67.500	65.800	65.800	55.195	32,000
2022-02-21	66.300	67.100	66.000	66.100	55.446	14,000
2022-02-18	67.100	68.000	67.000	67.100	56.285	37,000
2022-02-17	68.900	69.400	67.600	68.100	57.124	46,038

← NewerPage 19 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.