Bai Sha Technology Co., Ltd. (TPEX:8401)
Taiwan
· Delayed Price · Currency is TWD 24.50
+0.20 (0.82%)
Apr 29, 2026, 1:30 PM CST
Bai Sha Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.60 | 24.60 | 24.35 | 24.50 | 24.50 | 0.82% | 13,170 |
| Apr 28, 2026 | 24.30 | 24.80 | 24.25 | 24.30 | 24.30 | 0.21% | 14,972 |
| Apr 27, 2026 | 24.20 | 25.10 | 24.05 | 24.25 | 24.25 | 0.21% | 158,584 |
| Apr 24, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 121,016 |
| Apr 23, 2026 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.82% | 126,461 |
| Apr 22, 2026 | 24.45 | 24.85 | 24.35 | 24.50 | 24.50 | -0.20% | 91,290 |
| Apr 21, 2026 | 24.55 | 24.60 | 24.55 | 24.55 | 24.55 | -0.20% | 68,784 |
| Apr 20, 2026 | 24.70 | 24.75 | 24.50 | 24.60 | 24.60 | -1.01% | 108,976 |
| Apr 17, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 16,136 |
| Apr 16, 2026 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 29,328 |
| Apr 15, 2026 | 24.85 | 25.00 | 24.75 | 25.00 | 25.00 | 1.01% | 37,481 |
| Apr 14, 2026 | 24.80 | 24.90 | 24.75 | 24.75 | 24.75 | -0.20% | 58,211 |
| Apr 13, 2026 | 24.85 | 25.00 | 24.70 | 24.80 | 24.80 | -0.20% | 38,261 |
| Apr 10, 2026 | 25.05 | 25.05 | 24.70 | 24.85 | 24.85 | -0.40% | 73,800 |
| Apr 9, 2026 | 24.90 | 24.95 | 24.65 | 24.95 | 24.95 | 0.20% | 67,413 |
| Apr 8, 2026 | 24.95 | 25.00 | 24.80 | 24.90 | 24.90 | -0.20% | 30,652 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | -0.20% | 16,472 |
| Apr 2, 2026 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | - | 33,163 |
| Apr 1, 2026 | 25.40 | 25.40 | 24.95 | 25.00 | 25.00 | 0.81% | 27,174 |
| Mar 31, 2026 | 25.30 | 25.30 | 24.75 | 24.80 | 24.80 | -1.98% | 144,219 |
| Mar 30, 2026 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -1.17% | 109,089 |
| Mar 27, 2026 | 25.85 | 25.85 | 25.40 | 25.60 | 25.60 | -3.76% | 67,812 |
| Mar 26, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 25.40 | - | 91,059 |
| Mar 25, 2026 | 26.50 | 26.70 | 26.50 | 26.60 | 25.40 | 0.19% | 36,068 |
| Mar 24, 2026 | 26.70 | 26.90 | 26.55 | 26.55 | 25.35 | -0.38% | 24,677 |
| Mar 23, 2026 | 26.65 | 26.80 | 26.60 | 26.65 | 25.45 | -0.93% | 86,225 |
| Mar 20, 2026 | 27.00 | 27.00 | 26.40 | 26.90 | 25.69 | 1.13% | 62,080 |
| Mar 19, 2026 | 26.85 | 26.85 | 26.50 | 26.60 | 25.40 | -0.93% | 132,640 |
| Mar 18, 2026 | 27.25 | 27.25 | 26.70 | 26.85 | 25.64 | -0.19% | 71,579 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.90 | 26.90 | 25.69 | - | 63,417 |
| Mar 16, 2026 | 27.10 | 27.10 | 26.70 | 26.90 | 25.69 | -0.37% | 54,268 |
| Mar 13, 2026 | 26.95 | 27.00 | 26.75 | 27.00 | 25.78 | 0.19% | 44,914 |
| Mar 12, 2026 | 27.15 | 27.45 | 26.70 | 26.95 | 25.73 | -0.74% | 78,887 |
| Mar 11, 2026 | 26.55 | 27.65 | 26.35 | 27.15 | 25.93 | 2.26% | 288,693 |
| Mar 10, 2026 | 27.10 | 28.00 | 26.15 | 26.55 | 25.35 | -8.29% | 1,023,702 |
| Mar 9, 2026 | 28.55 | 29.10 | 28.55 | 28.95 | 27.64 | - | 88,056 |
| Mar 6, 2026 | 28.80 | 29.00 | 28.75 | 28.95 | 27.64 | 0.70% | 47,019 |
| Mar 5, 2026 | 28.60 | 29.10 | 28.60 | 28.75 | 27.45 | 0.70% | 71,770 |
| Mar 4, 2026 | 29.00 | 29.00 | 28.40 | 28.55 | 27.26 | -2.06% | 100,569 |
| Mar 3, 2026 | 29.05 | 29.15 | 29.00 | 29.15 | 27.83 | 0.17% | 79,367 |
| Mar 2, 2026 | 29.10 | 29.20 | 28.90 | 29.10 | 27.79 | - | 57,541 |
| Feb 26, 2026 | 29.20 | 29.25 | 29.00 | 29.10 | 27.79 | -0.34% | 116,239 |
| Feb 25, 2026 | 29.30 | 29.30 | 29.00 | 29.20 | 27.88 | -0.17% | 144,856 |
| Feb 24, 2026 | 29.05 | 29.35 | 29.05 | 29.25 | 27.93 | 0.69% | 62,982 |
| Feb 23, 2026 | 28.90 | 29.05 | 28.90 | 29.05 | 27.74 | 0.69% | 86,909 |
| Feb 11, 2026 | 28.90 | 28.90 | 28.80 | 28.85 | 27.55 | - | 74,582 |
| Feb 10, 2026 | 28.90 | 28.90 | 28.75 | 28.85 | 27.55 | -0.17% | 75,277 |
| Feb 9, 2026 | 28.95 | 29.10 | 28.80 | 28.90 | 27.60 | 0.17% | 123,894 |
| Feb 6, 2026 | 28.70 | 28.90 | 28.60 | 28.85 | 27.55 | 0.35% | 41,898 |
| Feb 5, 2026 | 28.85 | 28.85 | 28.75 | 28.75 | 27.45 | -0.35% | 24,339 |
| Feb 4, 2026 | 28.80 | 29.10 | 28.80 | 28.85 | 27.55 | 0.17% | 23,040 |
| Feb 3, 2026 | 29.15 | 29.40 | 28.80 | 28.80 | 27.50 | -2.21% | 54,089 |
| Feb 2, 2026 | 28.80 | 29.45 | 28.65 | 29.45 | 28.12 | 1.38% | 84,583 |
| Jan 30, 2026 | 29.15 | 29.15 | 28.75 | 29.05 | 27.74 | 1.22% | 38,816 |
| Jan 29, 2026 | 28.90 | 28.90 | 28.50 | 28.70 | 27.41 | -0.86% | 79,954 |
| Jan 28, 2026 | 29.00 | 29.10 | 28.95 | 28.95 | 27.64 | -0.69% | 21,297 |
| Jan 27, 2026 | 29.30 | 29.30 | 28.80 | 29.15 | 27.83 | -0.51% | 113,218 |
| Jan 26, 2026 | 29.30 | 29.50 | 29.20 | 29.30 | 27.98 | -0.68% | 39,521 |
| Jan 23, 2026 | 29.55 | 29.75 | 29.40 | 29.50 | 28.17 | -0.17% | 61,879 |
| Jan 22, 2026 | 29.50 | 29.65 | 29.50 | 29.55 | 28.22 | -0.17% | 69,126 |
| Jan 21, 2026 | 29.65 | 29.65 | 29.50 | 29.60 | 28.26 | -0.17% | 43,164 |
| Jan 20, 2026 | 29.55 | 29.65 | 29.50 | 29.65 | 28.31 | - | 34,611 |
| Jan 19, 2026 | 29.55 | 29.85 | 29.55 | 29.65 | 28.31 | 0.34% | 80,523 |
| Jan 16, 2026 | 29.60 | 29.70 | 29.45 | 29.55 | 28.22 | -0.17% | 42,208 |
| Jan 15, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 28.26 | 0.85% | 72,108 |
| Jan 14, 2026 | 29.40 | 29.40 | 29.25 | 29.35 | 28.03 | - | 28,379 |
| Jan 13, 2026 | 29.65 | 29.65 | 29.10 | 29.35 | 28.03 | -0.17% | 73,168 |
| Jan 12, 2026 | 29.75 | 29.75 | 29.10 | 29.40 | 28.07 | 1.73% | 70,909 |
| Jan 9, 2026 | 28.90 | 28.95 | 28.80 | 28.90 | 27.60 | - | 38,907 |
| Jan 8, 2026 | 28.85 | 29.00 | 28.75 | 28.90 | 27.60 | -0.34% | 51,537 |
| Jan 7, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 27.69 | - | 50,862 |
| Jan 6, 2026 | 28.90 | 29.10 | 28.90 | 29.00 | 27.69 | 0.35% | 44,723 |
| Jan 5, 2026 | 29.00 | 29.00 | 28.80 | 28.90 | 27.60 | -0.52% | 119,842 |
| Jan 2, 2026 | 28.85 | 29.10 | 28.85 | 29.05 | 27.74 | 0.69% | 83,356 |
| Dec 31, 2025 | 28.70 | 28.85 | 28.70 | 28.85 | 27.55 | 0.52% | 57,004 |
| Dec 30, 2025 | 28.75 | 28.75 | 28.70 | 28.70 | 27.41 | -0.17% | 37,679 |
| Dec 29, 2025 | 28.80 | 28.85 | 28.70 | 28.75 | 27.45 | - | 76,231 |
| Dec 26, 2025 | 28.80 | 28.80 | 28.75 | 28.75 | 27.45 | - | 32,406 |
| Dec 24, 2025 | 28.85 | 28.90 | 28.70 | 28.75 | 27.45 | -0.35% | 41,209 |
| Dec 23, 2025 | 28.80 | 29.00 | 28.60 | 28.85 | 27.55 | - | 96,007 |
| Dec 22, 2025 | 28.75 | 28.85 | 28.70 | 28.85 | 27.55 | 0.52% | 38,221 |
| Dec 19, 2025 | 28.80 | 29.05 | 28.65 | 28.70 | 27.41 | 0.17% | 159,312 |
| Dec 18, 2025 | 28.65 | 28.80 | 28.65 | 28.65 | 27.36 | 0.17% | 37,526 |
| Dec 17, 2025 | 28.75 | 28.80 | 28.60 | 28.60 | 27.31 | 0.18% | 26,169 |
| Dec 16, 2025 | 28.55 | 28.65 | 28.50 | 28.55 | 27.26 | - | 36,776 |
| Dec 15, 2025 | 28.55 | 28.65 | 28.45 | 28.55 | 27.26 | 0.18% | 42,871 |
| Dec 12, 2025 | 28.55 | 28.55 | 28.40 | 28.50 | 27.21 | -0.18% | 52,856 |
| Dec 11, 2025 | 28.65 | 28.65 | 28.50 | 28.55 | 27.26 | -0.17% | 83,009 |
| Dec 10, 2025 | 28.60 | 28.80 | 28.50 | 28.60 | 27.31 | -0.35% | 26,551 |
| Dec 9, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 27.41 | - | 33,504 |
| Dec 8, 2025 | 28.70 | 28.70 | 28.45 | 28.70 | 27.41 | - | 38,557 |
| Dec 5, 2025 | 28.60 | 28.80 | 28.60 | 28.70 | 27.41 | 0.35% | 27,850 |
| Dec 4, 2025 | 28.65 | 28.75 | 28.60 | 28.60 | 27.31 | -0.17% | 84,499 |
| Dec 3, 2025 | 28.65 | 28.70 | 28.60 | 28.65 | 27.36 | 0.17% | 57,693 |
| Dec 2, 2025 | 28.60 | 29.00 | 28.60 | 28.60 | 27.31 | - | 58,186 |
| Dec 1, 2025 | 28.40 | 28.70 | 28.40 | 28.60 | 27.31 | -0.35% | 66,302 |
| Nov 28, 2025 | 28.65 | 28.70 | 28.60 | 28.70 | 27.41 | 0.17% | 22,406 |
| Nov 27, 2025 | 28.60 | 28.65 | 28.60 | 28.65 | 27.36 | 0.17% | 17,683 |
| Nov 26, 2025 | 28.50 | 28.65 | 28.50 | 28.60 | 27.31 | 0.35% | 50,404 |
| Nov 25, 2025 | 28.35 | 28.55 | 28.30 | 28.50 | 27.21 | 0.71% | 40,616 |