Buima Group Inc. (TPEX:5543)
Taiwan
· Delayed Price · Currency is TWD 30.10
+1.30 (4.51%)
Apr 29, 2026, 1:14 PM CST
Buima Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.65 | 29.65 | 28.30 | 28.80 | 28.80 | -0.17% | 13,196 |
| Apr 27, 2026 | 29.40 | 29.40 | 28.00 | 28.85 | 28.85 | -2.20% | 25,390 |
| Apr 24, 2026 | 31.15 | 31.15 | 28.50 | 29.50 | 29.50 | - | 29,038 |
| Apr 23, 2026 | 29.00 | 31.15 | 28.00 | 29.50 | 29.50 | 1.72% | 75,578 |
| Apr 22, 2026 | 26.65 | 29.20 | 26.60 | 29.00 | 29.00 | 9.23% | 71,117 |
| Apr 21, 2026 | 26.65 | 26.65 | 26.10 | 26.55 | 26.55 | 0.38% | 17,679 |
| Apr 20, 2026 | 26.80 | 26.80 | 26.30 | 26.45 | 26.45 | -0.94% | 7,000 |
| Apr 17, 2026 | 26.80 | 26.80 | 26.05 | 26.70 | 26.70 | -0.37% | 17,000 |
| Apr 16, 2026 | 26.50 | 26.80 | 26.20 | 26.80 | 26.80 | -0.74% | 41,310 |
| Apr 15, 2026 | 27.00 | 27.00 | 25.50 | 27.00 | 27.00 | 0.37% | 20,018 |
| Apr 14, 2026 | 27.10 | 27.10 | 26.40 | 26.90 | 26.90 | -0.37% | 13,040 |
| Apr 13, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.92% | 13,604 |
| Apr 10, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | -0.55% | 6,497 |
| Apr 9, 2026 | 27.45 | 27.45 | 27.40 | 27.40 | 27.40 | 0.55% | 10,056 |
| Apr 8, 2026 | 27.65 | 27.65 | 26.35 | 27.25 | 27.25 | 4.21% | 20,141 |
| Apr 7, 2026 | 27.90 | 27.90 | 26.15 | 26.15 | 26.15 | -5.94% | 3,730 |
| Apr 2, 2026 | 28.00 | 28.00 | 26.40 | 27.80 | 27.80 | 2.02% | 3,000 |
| Apr 1, 2026 | 28.00 | 28.20 | 27.00 | 27.25 | 27.25 | -1.27% | 9,100 |
| Mar 31, 2026 | 27.85 | 27.95 | 26.50 | 27.60 | 27.60 | -1.25% | 15,393 |
| Mar 30, 2026 | 28.60 | 28.60 | 27.15 | 27.95 | 27.95 | -1.24% | 11,000 |
| Mar 27, 2026 | 28.50 | 28.50 | 27.55 | 28.30 | 28.30 | -0.70% | 5,010 |
| Mar 26, 2026 | 29.00 | 29.00 | 27.95 | 28.50 | 28.50 | 1.42% | 6,100 |
| Mar 25, 2026 | 28.00 | 28.40 | 27.45 | 28.10 | 28.10 | 0.54% | 9,001 |
| Mar 24, 2026 | 27.90 | 28.00 | 27.10 | 27.95 | 27.95 | 0.90% | 17,010 |
| Mar 23, 2026 | 27.50 | 27.70 | 27.40 | 27.70 | 27.70 | 0.73% | 27,239 |
| Mar 20, 2026 | 27.95 | 28.00 | 27.40 | 27.50 | 27.50 | 0.36% | 50,887 |
| Mar 19, 2026 | 27.35 | 28.00 | 27.20 | 27.40 | 27.40 | 0.18% | 45,079 |
| Mar 18, 2026 | 26.90 | 27.50 | 26.60 | 27.35 | 27.35 | 1.67% | 17,441 |
| Mar 17, 2026 | 24.00 | 26.90 | 24.00 | 26.90 | 26.90 | 7.60% | 40,088 |
| Mar 16, 2026 | 24.25 | 25.00 | 24.00 | 25.00 | 25.00 | - | 26,000 |
| Mar 13, 2026 | 24.05 | 25.70 | 24.00 | 25.00 | 25.00 | -2.72% | 49,318 |
| Mar 12, 2026 | 24.35 | 25.85 | 24.35 | 25.70 | 25.70 | -1.72% | 8,000 |
| Mar 11, 2026 | 25.60 | 26.30 | 25.05 | 26.15 | 26.15 | -0.57% | 18,513 |
| Mar 10, 2026 | 26.30 | 27.20 | 25.50 | 26.30 | 26.30 | 0.57% | 22,033 |
| Mar 9, 2026 | 23.60 | 26.15 | 23.60 | 26.15 | 26.15 | -0.19% | 11,862 |
| Mar 6, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 2.75% | 3,028 |
| Mar 5, 2026 | 24.85 | 25.50 | 24.50 | 25.50 | 25.50 | 5.37% | 9,020 |
| Mar 4, 2026 | 25.20 | 26.95 | 24.05 | 24.20 | 24.20 | -9.36% | 106,730 |
| Mar 3, 2026 | 27.40 | 27.40 | 25.00 | 26.70 | 26.70 | 0.75% | 92,082 |
| Mar 2, 2026 | 26.10 | 27.05 | 25.00 | 26.50 | 26.50 | 0.19% | 19,333 |
| Feb 26, 2026 | 26.40 | 27.00 | 25.40 | 26.45 | 26.45 | 3.73% | 29,782 |
| Feb 25, 2026 | 28.45 | 28.45 | 25.50 | 25.50 | 25.50 | -9.57% | 94,631 |
| Feb 24, 2026 | 28.20 | 28.90 | 27.00 | 28.20 | 28.20 | -2.76% | 42,650 |
| Feb 23, 2026 | 29.50 | 29.50 | 28.20 | 29.00 | 29.00 | - | 85,263 |
| Feb 11, 2026 | 28.90 | 29.00 | 28.15 | 29.00 | 29.00 | 0.35% | 54,478 |
| Feb 10, 2026 | 29.15 | 29.15 | 27.15 | 28.90 | 28.90 | -1.87% | 22,143 |
| Feb 9, 2026 | 29.95 | 30.45 | 29.45 | 29.45 | 29.45 | -1.83% | 13,088 |
| Feb 6, 2026 | 30.20 | 30.20 | 29.95 | 30.00 | 30.00 | - | 10,161 |
| Feb 5, 2026 | 30.50 | 30.50 | 29.60 | 30.00 | 30.00 | 0.33% | 17,077 |
| Feb 4, 2026 | 29.40 | 29.90 | 29.00 | 29.90 | 29.90 | 0.50% | 25,112 |
| Feb 3, 2026 | 30.90 | 30.90 | 29.75 | 29.75 | 29.75 | 2.41% | 12,056 |
| Feb 2, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | 7,005 |
| Jan 30, 2026 | 29.05 | 30.45 | 28.80 | 29.00 | 29.00 | -0.17% | 20,569 |
| Jan 29, 2026 | 29.20 | 29.20 | 28.95 | 29.05 | 29.05 | -0.51% | 18,010 |
| Jan 28, 2026 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | 0.34% | 18,129 |
| Jan 27, 2026 | 29.00 | 30.55 | 28.65 | 29.10 | 29.10 | -1.85% | 23,000 |
| Jan 26, 2026 | 31.30 | 31.30 | 29.65 | 29.65 | 29.65 | -5.27% | 35,836 |
| Jan 23, 2026 | 30.55 | 31.30 | 30.00 | 31.30 | 31.30 | - | 26,200 |
| Jan 22, 2026 | 33.45 | 33.45 | 31.30 | 31.30 | 31.30 | -5.15% | 25,594 |
| Jan 21, 2026 | 33.85 | 33.85 | 32.00 | 33.00 | 33.00 | -2.65% | 98,334 |
| Jan 20, 2026 | 33.85 | 34.00 | 33.00 | 33.90 | 33.90 | - | 76,829 |
| Jan 19, 2026 | 31.80 | 33.90 | 30.95 | 33.90 | 33.90 | 9.89% | 108,014 |
| Jan 16, 2026 | 32.05 | 32.05 | 30.05 | 30.85 | 30.85 | -3.74% | 52,958 |
| Jan 15, 2026 | 33.85 | 33.85 | 31.30 | 32.05 | 32.05 | -5.46% | 42,034 |
| Jan 14, 2026 | 32.55 | 34.95 | 32.55 | 33.90 | 33.90 | -1.74% | 50,572 |
| Jan 13, 2026 | 35.90 | 35.90 | 32.90 | 34.50 | 34.50 | -2.54% | 104,218 |
| Jan 12, 2026 | 35.00 | 36.85 | 34.25 | 35.40 | 35.40 | -4.07% | 162,160 |
| Jan 9, 2026 | 33.00 | 36.90 | 32.50 | 36.90 | 36.90 | 9.99% | 417,923 |
| Jan 8, 2026 | 33.55 | 33.55 | 33.10 | 33.55 | 33.55 | 10.00% | 260,327 |
| Jan 7, 2026 | 29.45 | 31.30 | 29.45 | 30.50 | 30.50 | 3.04% | 143,175 |
| Jan 6, 2026 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 0.34% | 23,033 |
| Jan 5, 2026 | 29.40 | 29.50 | 29.30 | 29.50 | 29.50 | 2.08% | 6,400 |
| Jan 2, 2026 | 29.00 | 29.30 | 28.90 | 28.90 | 28.90 | -1.70% | 16,047 |
| Dec 31, 2025 | 29.30 | 29.45 | 28.90 | 29.40 | 29.40 | -1.18% | 13,000 |
| Dec 30, 2025 | 30.00 | 30.00 | 28.45 | 29.75 | 29.75 | 1.19% | 9,286 |
| Dec 29, 2025 | 28.55 | 29.40 | 27.70 | 29.40 | 29.40 | 3.34% | 48,269 |
| Dec 26, 2025 | 28.95 | 28.95 | 28.45 | 28.45 | 28.45 | -1.73% | 5,005 |
| Dec 24, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% | 1,000 |
| Dec 23, 2025 | 28.95 | 29.15 | 28.40 | 29.00 | 29.00 | 0.17% | 10,050 |
| Dec 22, 2025 | 29.30 | 29.30 | 28.10 | 28.95 | 28.95 | 1.40% | 13,333 |
| Dec 19, 2025 | 29.35 | 29.35 | 28.45 | 28.55 | 28.55 | -1.55% | 13,000 |
| Dec 18, 2025 | 29.00 | 29.00 | 28.55 | 29.00 | 29.00 | 0.17% | 19,100 |
| Dec 17, 2025 | 29.00 | 29.00 | 28.40 | 28.95 | 28.95 | 1.94% | 13,000 |
| Dec 16, 2025 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -0.35% | 25,803 |
| Dec 15, 2025 | 28.75 | 29.00 | 28.35 | 28.50 | 28.50 | -3.39% | 48,043 |
| Dec 12, 2025 | 28.95 | 29.50 | 28.50 | 29.50 | 29.50 | 0.34% | 326,142 |
| Dec 11, 2025 | 29.10 | 29.45 | 28.50 | 29.40 | 29.40 | 0.68% | 19,128 |
| Dec 10, 2025 | 29.80 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | 12,040 |
| Dec 9, 2025 | 29.70 | 29.90 | 29.70 | 29.80 | 29.80 | 0.34% | 9,001 |
| Dec 8, 2025 | 29.65 | 30.00 | 29.15 | 29.70 | 29.70 | 0.17% | 224,040 |
| Dec 5, 2025 | 29.50 | 29.80 | 29.00 | 29.65 | 29.65 | 2.60% | 15,104 |
| Dec 4, 2025 | 29.10 | 29.50 | 28.75 | 28.90 | 28.90 | -0.69% | 44,414 |
| Dec 3, 2025 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | 0.69% | 15,500 |
| Dec 2, 2025 | 29.50 | 29.50 | 28.80 | 28.90 | 28.90 | - | 38,004 |
| Dec 1, 2025 | 28.90 | 28.90 | 27.85 | 28.90 | 28.90 | 2.12% | 33,173 |
| Nov 28, 2025 | 28.20 | 28.90 | 27.65 | 28.30 | 28.30 | 0.35% | 67,058 |
| Nov 27, 2025 | 27.80 | 28.20 | 27.45 | 28.20 | 28.20 | 1.44% | 21,055 |
| Nov 26, 2025 | 27.80 | 27.80 | 27.00 | 27.80 | 27.80 | 2.77% | 21,000 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.05 | 27.05 | 27.05 | -3.39% | 17,000 |
| Nov 24, 2025 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | - | 9,012 |