Buima Group, Inc. 5543
TPEX · Taiwan · Producer Manufacturing
TWD 27.50+0.50 (+1.85%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.50 | +1.85% | TWD 27.50 | TWD 27.50 | TWD 27.50 | 1.00K |
| 2026-10-01 | TWD 27.00 | +1.12% | TWD 26.00 | TWD 27.30 | TWD 26.00 | 7.00K |
| 2026-09-30 | TWD 26.70 | -0.93% | TWD 26.95 | TWD 27.20 | TWD 26.50 | 9.00K |
| 2026-09-29 | TWD 26.95 | -0.19% | TWD 26.00 | TWD 27.10 | TWD 26.00 | 15.00K |
| 2026-09-24 | TWD 27.00 | -3.23% | TWD 28.00 | TWD 28.00 | TWD 27.00 | 2.00K |
| 2026-09-23 | TWD 27.90 | +3.33% | TWD 28.70 | TWD 28.70 | TWD 27.00 | 9.03K |
| 2026-09-22 | TWD 27.00 | -0.92% | TWD 27.70 | TWD 27.70 | TWD 26.70 | 10.00K |
| 2026-09-21 | TWD 27.25 | +2.83% | TWD 26.50 | TWD 27.35 | TWD 26.00 | 6.00K |
| 2026-09-18 | TWD 26.50 | -1.85% | TWD 28.15 | TWD 28.15 | TWD 26.50 | 19.00K |
| 2026-09-17 | TWD 27.00 | -1.46% | TWD 27.20 | TWD 27.60 | TWD 26.60 | 11.00K |
| 2026-09-16 | TWD 27.40 | -0.18% | TWD 29.20 | TWD 29.20 | TWD 27.00 | 21.00K |
| 2026-09-15 | TWD 27.45 | -0.36% | TWD 28.20 | TWD 28.20 | TWD 26.50 | 13.00K |
| 2026-09-14 | TWD 27.55 | -3.84% | TWD 28.20 | TWD 28.20 | TWD 27.15 | 10.04K |
| 2026-09-11 | TWD 28.65 | +4.18% | TWD 27.95 | TWD 29.00 | TWD 27.70 | 26.00K |
| 2026-09-10 | TWD 27.50 | -1.08% | TWD 29.60 | TWD 29.60 | TWD 27.50 | 6.00K |
| 2026-09-09 | TWD 27.80 | +2.02% | TWD 27.80 | TWD 27.80 | TWD 27.70 | 3.20K |
| 2026-09-08 | TWD 27.25 | -2.15% | TWD 27.65 | TWD 27.65 | TWD 27.25 | 5.00K |
| 2026-09-07 | TWD 27.85 | -0.89% | TWD 27.65 | TWD 27.85 | TWD 27.50 | 15.00K |
| 2026-09-04 | TWD 28.10 | -2.43% | TWD 28.20 | TWD 29.20 | TWD 28.10 | 10.00K |
| 2026-09-03 | TWD 28.80 | 0.00% | TWD 29.50 | TWD 29.50 | TWD 28.80 | 2.00K |
| 2026-09-02 | TWD 28.80 | -3.84% | TWD 29.10 | TWD 29.10 | TWD 28.80 | 4.06K |
| 2026-09-01 | TWD 29.95 | -0.17% | TWD 30.20 | TWD 30.20 | TWD 29.00 | 22.00K |
| 2026-08-31 | TWD 30.00 | +0.33% | TWD 29.90 | TWD 30.00 | TWD 28.00 | 43.88K |
| 2026-08-28 | TWD 29.90 | +4.55% | TWD 29.30 | TWD 30.20 | TWD 29.30 | 158.00K |
| 2026-08-27 | TWD 28.60 | +10.00% | TWD 26.85 | TWD 28.60 | TWD 26.85 | 107.00K |
| 2026-08-26 | TWD 26.00 | +4.84% | TWD 25.10 | TWD 26.00 | TWD 25.10 | 17.00K |
| 2026-08-25 | TWD 24.80 | +3.33% | TWD 24.70 | TWD 25.00 | TWD 24.50 | 6.00K |
| 2026-08-24 | TWD 24.00 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.00 | 4.00K |
| 2026-08-21 | TWD 24.00 | -0.62% | TWD 24.00 | TWD 24.05 | TWD 24.00 | 4.00K |
| 2026-08-20 | TWD 24.15 | +0.42% | TWD 24.95 | TWD 24.95 | TWD 24.15 | 8.00K |
| 2026-08-19 | TWD 24.05 | +1.91% | TWD 25.30 | TWD 25.30 | TWD 24.00 | 4.50K |
| 2026-08-18 | TWD 23.60 | -2.48% | TWD 25.20 | TWD 25.20 | TWD 23.50 | 11.00K |
| 2026-08-17 | TWD 24.20 | -3.20% | TWD 24.50 | TWD 24.80 | TWD 24.20 | 9.00K |
| 2026-08-14 | TWD 25.00 | +3.09% | TWD 26.05 | TWD 26.05 | TWD 25.00 | 466.00K |
| 2026-08-13 | TWD 24.25 | -3.00% | TWD 26.00 | TWD 26.00 | TWD 24.25 | 2.00K |
| 2026-08-12 | TWD 25.00 | -4.58% | TWD 25.00 | TWD 25.00 | TWD 24.80 | 10.00K |
| 2026-08-11 | TWD 26.20 | -0.38% | TWD 27.65 | TWD 27.65 | TWD 24.00 | 3.00K |
| 2026-08-10 | TWD 26.30 | +8.90% | TWD 26.30 | TWD 26.30 | TWD 26.30 | 1.00K |
| 2026-08-07 | TWD 24.15 | -8.70% | TWD 25.50 | TWD 25.50 | TWD 24.15 | 16.00K |
| 2026-08-06 | TWD 26.45 | -4.17% | TWD 25.35 | TWD 26.45 | TWD 24.85 | 48.00K |
| 2026-08-05 | TWD 27.60 | -0.36% | TWD 27.60 | TWD 27.60 | TWD 27.60 | 2.00K |
| 2026-08-04 | TWD 27.70 | +1.47% | TWD 25.35 | TWD 27.70 | TWD 25.35 | 4.00K |
| 2026-08-03 | TWD 27.30 | -1.09% | TWD 28.50 | TWD 28.50 | TWD 27.30 | 4.00K |
| 2026-07-31 | TWD 27.60 | -2.13% | TWD 27.95 | TWD 27.95 | TWD 27.60 | 11.00K |
| 2026-07-30 | TWD 28.20 | +2.55% | TWD 28.55 | TWD 28.55 | TWD 25.10 | 8.00K |
| 2026-07-29 | TWD 27.50 | -3.34% | TWD 28.75 | TWD 28.75 | TWD 27.50 | 17.00K |
| 2026-07-28 | TWD 28.45 | +0.35% | TWD 28.90 | TWD 28.90 | TWD 27.80 | 4.00K |
| 2026-07-27 | TWD 28.35 | -0.35% | TWD 28.40 | TWD 28.40 | TWD 28.00 | 13.00K |
| 2026-07-24 | TWD 28.45 | -0.35% | TWD 27.80 | TWD 28.50 | TWD 27.80 | 7.00K |
| 2026-07-23 | TWD 28.55 | +0.53% | TWD 28.60 | TWD 28.60 | TWD 28.10 | 8.00K |
| 2026-07-22 | TWD 28.40 | -0.87% | TWD 28.80 | TWD 28.80 | TWD 28.40 | 2.00K |
| 2026-07-21 | TWD 28.65 | -1.55% | TWD 28.90 | TWD 28.90 | TWD 28.00 | 11.00K |
| 2026-07-20 | TWD 29.10 | 0.00% | TWD 29.10 | TWD 29.10 | TWD 29.10 | 0 |
| 2026-07-17 | TWD 29.10 | +1.04% | TWD 29.10 | TWD 29.10 | TWD 29.10 | 1.03K |
| 2026-07-16 | TWD 28.80 | -0.69% | TWD 29.00 | TWD 29.00 | TWD 28.15 | 6.00K |
| 2026-07-15 | TWD 29.00 | +1.93% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 1.02K |
| 2026-07-14 | TWD 28.45 | -0.35% | TWD 28.50 | TWD 28.55 | TWD 28.10 | 7.00K |
| 2026-07-13 | TWD 28.55 | -0.17% | TWD 28.50 | TWD 28.55 | TWD 28.10 | 5.00K |
| 2026-07-10 | TWD 28.60 | 0.00% | TWD 28.60 | TWD 28.60 | TWD 28.60 | 0 |
| 2026-07-09 | TWD 28.60 | 0.00% | TWD 28.85 | TWD 28.90 | TWD 28.60 | 3.00K |
| 2026-07-08 | TWD 28.60 | +1.42% | TWD 28.75 | TWD 28.75 | TWD 28.00 | 16.00K |
| 2026-07-07 | TWD 28.20 | +0.18% | TWD 28.75 | TWD 28.75 | TWD 28.20 | 6.00K |
| 2026-07-06 | TWD 28.15 | -2.76% | TWD 28.50 | TWD 28.50 | TWD 28.15 | 5.00K |
| 2026-07-03 | TWD 28.95 | -0.17% | TWD 29.25 | TWD 29.25 | TWD 28.95 | 2.00K |
| 2026-07-02 | TWD 29.00 | +0.69% | TWD 29.80 | TWD 29.80 | TWD 28.00 | 8.00K |
| 2026-07-01 | TWD 28.80 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 28.80 | 3.00K |
| 2026-06-30 | TWD 28.80 | +2.13% | TWD 28.80 | TWD 28.80 | TWD 28.80 | 1.01K |
| 2026-06-29 | TWD 28.20 | -3.42% | TWD 29.20 | TWD 29.20 | TWD 28.20 | 30.00K |
| 2026-06-26 | TWD 29.20 | -1.35% | TWD 29.60 | TWD 29.60 | TWD 28.00 | 52.00K |
| 2026-06-25 | TWD 29.60 | +0.85% | TWD 29.50 | TWD 29.60 | TWD 29.10 | 23.00K |
| 2026-06-24 | TWD 29.35 | -0.34% | TWD 29.45 | TWD 29.45 | TWD 28.90 | 16.00K |
| 2026-06-23 | TWD 29.45 | +0.51% | TWD 29.65 | TWD 29.65 | TWD 29.00 | 19.10K |
| 2026-06-22 | TWD 29.30 | -0.51% | TWD 29.90 | TWD 29.90 | TWD 29.05 | 12.00K |
| 2026-06-18 | TWD 29.45 | -1.01% | TWD 29.90 | TWD 29.90 | TWD 29.40 | 13.00K |
| 2026-06-17 | TWD 29.75 | +0.85% | TWD 29.75 | TWD 30.00 | TWD 29.20 | 24.00K |
| 2026-06-16 | TWD 29.50 | -0.17% | TWD 29.55 | TWD 29.55 | TWD 29.00 | 16.00K |
| 2026-06-15 | TWD 29.55 | -2.96% | TWD 30.80 | TWD 30.80 | TWD 29.50 | 17.00K |
| 2026-06-12 | TWD 30.45 | +2.87% | TWD 30.20 | TWD 31.00 | TWD 29.60 | 53.00K |
| 2026-06-11 | TWD 29.60 | -0.34% | TWD 29.70 | TWD 29.80 | TWD 28.90 | 29.00K |
| 2026-06-10 | TWD 29.70 | 0.00% | TWD 30.60 | TWD 30.60 | TWD 29.20 | 18.09K |
| 2026-06-09 | TWD 29.70 | +0.51% | TWD 29.50 | TWD 29.85 | TWD 29.00 | 23.00K |
| 2026-06-08 | TWD 29.55 | -1.50% | TWD 30.00 | TWD 30.00 | TWD 28.00 | 53.08K |
| 2026-06-05 | TWD 30.00 | +0.17% | TWD 30.30 | TWD 30.30 | TWD 29.80 | 15.00K |
| 2026-06-04 | TWD 29.95 | +0.84% | TWD 29.80 | TWD 30.00 | TWD 29.75 | 26.00K |
| 2026-06-03 | TWD 29.70 | +0.34% | TWD 29.75 | TWD 29.75 | TWD 29.10 | 10.00K |
| 2026-06-02 | TWD 29.60 | -1.17% | TWD 29.95 | TWD 29.95 | TWD 29.15 | 52.00K |
| 2026-06-01 | TWD 29.95 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 29.00 | 39.00K |
| 2026-05-29 | TWD 29.95 | -0.66% | TWD 30.15 | TWD 30.20 | TWD 28.50 | 40.00K |
| 2026-05-28 | TWD 30.15 | -0.82% | TWD 30.95 | TWD 30.95 | TWD 29.65 | 19.10K |
| 2026-05-27 | TWD 30.40 | +1.50% | TWD 31.00 | TWD 31.00 | TWD 29.80 | 17.10K |