Big Sunshine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	68.200	68.300	67.000	68.000	57.040	96,420
2022-02-15	66.700	67.500	64.800	66.800	56.034	72,000
2022-02-14	72.000	72.000	64.500	66.300	55.614	127,016
2022-02-11	66.000	72.300	66.000	70.000	58.718	176,156
2022-02-10	64.200	66.900	64.200	66.000	55.362	96,010
2022-02-09	66.000	68.500	66.000	66.700	55.950	238,683
2022-02-08	60.400	64.600	60.400	64.600	54.188	265,000
2022-02-07	54.500	58.800	54.500	58.800	49.323	115,000
2022-01-26	51.900	56.000	51.900	53.500	44.877	114,010
2022-01-25	57.000	57.700	57.000	57.600	48.316	76,000
2022-01-24	56.100	58.300	56.100	57.400	48.149	63,600
2022-01-21	61.500	61.500	57.700	59.000	49.491	93,010
2022-01-20	65.100	66.900	62.500	62.500	52.427	120,168
2022-01-19	67.800	69.200	66.300	67.700	56.788	68,000
2022-01-18	68.800	69.900	67.800	69.400	58.214	122,000
2022-01-17	70.000	70.200	66.000	69.500	58.298	102,010
2022-01-14	70.000	70.800	66.500	68.100	57.124	250,060
2022-01-13	63.500	67.100	60.800	67.100	56.285	315,631
2022-01-12	62.800	62.800	59.700	61.000	51.168	143,000
2022-01-11	54.600	60.500	53.500	60.400	50.665	259,670
2022-01-10	52.500	56.100	52.000	56.100	47.058	301,304
2022-01-07	50.200	52.000	50.200	51.000	42.780	14,000
2022-01-06	50.000	50.700	50.000	50.200	42.109	12,500
2022-01-05	50.900	50.900	49.950	49.950	41.899	19,540
2022-01-04	50.600	50.800	50.100	50.800	42.612	17,000
2022-01-03	51.900	52.000	50.600	50.600	42.445	21,200
2021-12-30	50.000	50.800	50.000	50.600	42.445	15,000
2021-12-29	49.600	50.500	49.600	50.500	42.361	9,000
2021-12-28	51.000	51.800	50.800	50.800	42.612	44,135
2021-12-27	51.900	52.000	51.000	51.800	43.451	61,248
2021-12-24	52.400	52.400	50.500	51.300	43.032	47,532
2021-12-23	50.200	50.400	49.500	50.000	41.941	65,000
2021-12-22	49.450	49.450	49.000	49.000	41.102	20,017
2021-12-21	49.000	49.500	49.000	49.500	41.522	4,000
2021-12-20	48.150	49.000	48.000	49.000	41.102	16,217
2021-12-17	49.950	49.950	49.000	49.000	41.102	4,000
2021-12-16	48.800	48.800	48.800	48.800	40.935	3,000
2021-12-15	48.750	49.000	48.700	48.800	40.935	13,000
2021-12-14	49.900	49.900	48.650	48.900	41.019	20,304
2021-12-13	53.900	53.900	48.500	49.950	41.899	36,000
2021-12-10	50.000	50.000	49.900	49.900	41.857	6,000
2021-12-09	49.000	50.000	49.000	50.000	41.941	8,000
2021-12-08	49.000	49.500	48.000	49.000	41.102	31,000
2021-12-07	48.500	49.000	48.500	49.000	41.102	14,000
2021-12-06	48.000	48.500	48.000	48.500	40.683	52,000
2021-12-03	48.100	48.200	47.700	48.000	40.264	18,000
2021-12-02	48.900	48.900	47.700	47.800	40.096	36,000
2021-12-01	47.900	47.900	47.850	47.900	40.180	7,000
2021-11-30	48.400	48.400	48.000	48.000	40.264	46,000
2021-11-29	47.800	48.000	47.800	48.000	40.264	7,724
2021-11-26	48.100	48.100	48.000	48.000	40.264	12,000
2021-11-25	47.200	48.000	46.600	48.000	40.264	38,000
2021-11-24	47.750	48.100	47.000	47.950	40.222	26,000
2021-11-23	48.000	48.000	47.750	47.750	40.054	22,000
2021-11-22	47.600	49.000	47.600	47.950	40.222	17,060
2021-11-19	48.900	48.900	47.600	47.600	39.928	122,000
2021-11-18	49.900	49.900	47.800	48.900	41.019	47,184
2021-11-17	49.800	51.500	49.800	49.850	41.815	31,000
2021-11-16	54.300	54.300	49.950	51.200	42.948	34,534
2021-11-15	50.100	52.300	49.050	51.200	42.948	44,000

← NewerPage 20 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.