Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	41.650	41.950	41.650	41.700	37.567	202,193
2024-08-01	41.550	42.300	41.550	42.250	38.062	200,900
2024-07-31	41.600	41.800	41.350	41.700	37.567	197,007
2024-07-30	41.450	41.600	40.900	41.600	37.477	364,499
2024-07-29	41.700	42.000	41.350	41.400	37.297	1,003,020
2024-07-26	43.200	43.750	42.900	43.700	37.567	731,515
2024-07-23	43.900	44.000	43.600	43.700	37.567	466,851
2024-07-22	43.800	44.300	43.100	43.200	37.137	623,229
2024-07-19	45.000	45.000	44.000	44.100	37.911	753,918
2024-07-18	44.650	45.200	44.650	45.100	38.770	306,631
2024-07-17	45.000	45.500	44.900	44.900	38.598	564,910
2024-07-16	45.000	45.100	44.600	44.600	38.340	288,901
2024-07-15	45.400	45.400	44.800	44.900	38.598	261,000
2024-07-12	44.850	45.400	44.300	45.100	38.770	446,078
2024-07-11	44.650	44.950	44.350	44.800	38.512	409,345
2024-07-10	44.450	44.700	44.200	44.350	38.126	185,863
2024-07-09	44.850	45.350	44.150	44.450	38.212	382,180
2024-07-08	45.400	46.000	44.800	44.850	38.555	489,700
2024-07-05	45.200	45.400	45.000	45.300	38.942	573,292
2024-07-04	45.250	45.250	44.800	45.000	38.684	378,468
2024-07-03	44.800	45.450	44.650	45.000	38.684	988,200
2024-07-02	43.850	44.850	43.650	44.650	38.383	1,023,118
2024-07-01	43.400	44.000	43.300	43.850	37.696	269,041
2024-06-28	43.350	43.950	43.300	43.500	37.395	152,738
2024-06-27	43.550	43.550	43.300	43.350	37.266	160,080
2024-06-26	43.600	43.950	43.600	43.650	37.524	163,892
2024-06-25	44.000	44.000	43.300	43.550	37.438	294,105
2024-06-24	43.850	44.000	43.700	43.750	37.610	185,082
2024-06-21	43.900	44.350	43.900	44.000	37.825	192,072
2024-06-20	44.000	44.100	43.750	43.900	37.739	240,002
2024-06-19	44.600	44.600	44.000	44.000	37.825	453,550
2024-06-18	44.700	44.800	44.300	44.450	38.212	413,100
2024-06-17	44.100	44.800	44.000	44.650	38.383	653,095
2024-06-14	44.350	44.600	43.900	44.000	37.825	359,986
2024-06-13	44.600	44.650	44.050	44.400	38.169	564,118
2024-06-12	43.850	44.450	43.850	44.250	38.040	857,118
2024-06-11	43.600	43.950	43.350	43.650	37.524	509,102
2024-06-07	42.900	43.250	42.900	43.200	37.137	136,810
2024-06-06	43.650	43.650	42.900	42.900	36.879	345,146
2024-06-05	43.550	43.650	43.250	43.400	37.309	259,232
2024-06-04	43.550	43.650	43.350	43.550	37.438	164,067
2024-06-03	43.800	43.800	43.150	43.600	37.481	381,161
2024-05-31	43.350	43.600	43.300	43.400	37.309	361,201
2024-05-30	43.250	43.350	43.000	43.300	37.223	221,761
2024-05-29	43.550	43.700	43.250	43.250	37.180	249,011
2024-05-28	42.950	43.500	42.850	43.500	37.395	385,038
2024-05-27	42.900	42.900	42.550	42.750	36.750	666,144
2024-05-24	42.900	42.950	42.650	42.900	36.879	246,387
2024-05-23	43.750	44.000	42.900	42.900	36.879	538,664
2024-05-22	43.400	43.850	43.350	43.750	37.610	473,001
2024-05-21	44.200	44.200	43.200	43.400	37.309	530,689
2024-05-20	44.000	44.350	43.550	43.950	37.782	815,448
2024-05-17	43.950	44.000	43.800	43.900	37.739	627,137
2024-05-16	43.300	43.750	43.300	43.600	37.481	1,077,203
2024-05-15	43.200	43.400	42.900	43.000	36.965	524,157
2024-05-14	43.350	43.400	42.850	43.150	37.094	364,662
2024-05-13	43.250	43.400	43.000	43.150	37.094	565,234
2024-05-10	42.750	42.950	42.600	42.950	36.922	430,169
2024-05-09	42.600	43.100	42.600	42.650	36.664	794,900
2024-05-08	42.550	42.650	42.250	42.400	36.449	498,365

← NewerPage 10 of 21 · 1,221 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.