Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.200	32.400	32.200	32.300	32.300	55,530
2026-10-19	32.450	32.450	32.200	32.350	32.350	69,067
2026-10-16	32.750	32.750	32.400	32.450	32.450	63,332
2026-10-15	32.650	32.650	32.350	32.400	32.400	130,230
2026-10-14	32.450	32.700	32.450	32.650	32.650	116,702
2026-10-13	32.600	32.600	32.250	32.250	32.250	105,002
2026-10-12	32.550	32.550	32.350	32.450	32.450	49,005
2026-10-08	32.500	32.550	32.350	32.450	32.450	105,003
2026-10-07	32.450	32.700	32.400	32.500	32.500	111,001
2026-10-06	32.700	32.700	32.350	32.450	32.450	99,077
2026-10-05	32.900	32.900	32.700	32.800	32.800	129,132
2026-10-02	32.800	33.050	32.800	33.000	33.000	210,007
2026-10-01	32.700	32.900	32.650	32.800	32.800	137,006
2026-09-30	32.650	32.800	32.550	32.700	32.700	75,700
2026-09-29	32.650	33.100	32.550	32.600	32.600	280,023
2026-09-24	32.550	32.750	32.550	32.650	32.650	89,025
2026-09-23	32.750	32.850	32.550	32.600	32.600	109,000
2026-09-22	32.500	32.800	32.500	32.700	32.700	103,287
2026-09-21	32.200	32.500	32.100	32.450	32.450	114,001
2026-09-18	32.400	32.600	32.350	32.350	32.350	233,101
2026-09-17	32.300	32.500	32.300	32.350	32.350	55,014
2026-09-16	32.450	32.450	32.250	32.300	32.300	58,011
2026-09-15	32.300	32.350	32.100	32.200	32.200	128,400
2026-09-14	32.400	32.400	32.100	32.300	32.300	130,434
2026-09-11	32.500	32.500	32.350	32.450	32.450	144,055
2026-09-10	32.550	32.650	32.500	32.600	32.600	89,093
2026-09-09	32.650	32.750	32.550	32.700	32.700	108,011
2026-09-08	32.800	32.950	32.600	32.800	32.800	114,102
2026-09-07	32.700	32.750	32.600	32.750	32.750	153,154
2026-09-04	32.550	32.700	32.500	32.700	32.700	65,125
2026-09-03	32.700	32.700	32.550	32.650	32.650	84,001
2026-09-02	32.600	32.750	32.600	32.600	32.600	190,679
2026-09-01	32.600	32.750	32.600	32.600	32.600	104,187
2026-08-31	32.500	32.700	32.500	32.700	32.700	68,079
2026-08-28	32.950	33.150	32.600	32.700	32.700	124,075
2026-08-27	32.750	32.800	32.650	32.750	32.750	49,900
2026-08-26	32.550	32.800	32.500	32.800	32.800	115,607
2026-08-25	32.600	32.750	32.550	32.700	32.700	48,700
2026-08-24	32.750	32.750	32.450	32.600	32.600	155,001
2026-08-21	32.800	32.900	32.650	32.800	32.800	36,243
2026-08-20	32.750	32.900	32.700	32.900	32.900	68,006
2026-08-19	33.100	33.100	32.600	32.700	32.700	115,001
2026-08-18	32.800	33.350	32.800	33.150	33.150	182,001
2026-08-17	32.850	33.050	32.550	32.950	32.950	351,102
2026-08-14	32.800	33.000	32.750	32.850	32.850	136,000
2026-08-13	33.050	33.200	32.650	32.750	32.750	264,775
2026-08-12	32.950	33.000	32.750	32.800	32.800	148,000
2026-08-11	32.500	33.050	32.500	32.700	32.700	139,200
2026-08-10	32.600	32.700	32.500	32.650	32.650	88,025
2026-08-07	32.550	32.900	32.550	32.600	32.600	140,021
2026-08-06	32.500	32.600	32.400	32.400	32.400	108,123
2026-08-05	32.500	32.600	32.400	32.500	32.500	110,199
2026-08-04	32.500	32.500	32.250	32.500	32.500	186,300
2026-08-03	32.250	32.350	31.950	32.250	32.250	432,047
2026-07-31	33.950	33.950	33.650	33.750	32.250	387,395
2026-07-30	33.750	33.850	33.150	33.650	32.154	454,043
2026-07-29	33.900	33.900	33.200	33.500	32.011	526,001
2026-07-28	33.800	33.950	33.450	33.550	32.059	253,042
2026-07-27	33.600	34.050	33.600	34.000	32.489	192,050
2026-07-24	33.500	33.700	33.400	33.600	32.107	87,038

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1.5000 TWD
2025-08-04	2.2000 TWD
2024-07-29	2.0000 TWD
2023-08-24	2.4000 TWD
2022-08-24	2.4000 TWD
2021-09-14	2.3500 TWD
2020-08-28	1.2000 TWD
2019-08-28	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.