Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	43.000	43.200	42.300	42.450	36.492	1,033,000
2024-05-06	42.150	42.700	42.150	42.700	36.707	471,221
2024-05-03	41.800	42.500	41.800	42.000	36.105	416,100
2024-05-02	41.500	41.850	41.450	41.700	35.848	198,000
2024-04-30	41.450	41.900	41.450	41.650	35.805	209,001
2024-04-29	41.500	41.550	41.300	41.450	35.633	313,013
2024-04-26	41.600	41.700	41.400	41.450	35.633	131,469
2024-04-25	41.400	41.500	41.350	41.500	35.676	248,054
2024-04-24	41.600	41.600	41.300	41.350	35.547	178,201
2024-04-23	41.200	41.400	41.100	41.150	35.375	90,006
2024-04-22	41.000	41.300	40.900	41.200	35.418	247,023
2024-04-19	41.450	41.450	40.650	41.000	35.246	434,022
2024-04-18	41.200	41.500	41.150	41.350	35.547	157,485
2024-04-17	41.200	41.600	41.200	41.400	35.590	207,363
2024-04-16	41.800	41.950	41.050	41.100	35.332	474,015
2024-04-15	42.100	42.150	41.950	41.950	36.062	241,100
2024-04-12	42.350	42.550	42.050	42.250	36.320	342,325
2024-04-11	43.000	43.000	41.900	42.050	36.148	1,079,771
2024-04-10	43.250	43.600	43.250	43.450	37.352	694,000
2024-04-09	42.900	43.150	42.750	43.150	37.094	845,580
2024-04-08	42.700	43.250	42.550	42.850	36.836	850,818
2024-04-03	42.600	43.000	42.350	42.500	36.535	910,019
2024-04-02	43.150	43.150	42.300	42.450	36.492	383,617
2024-04-01	41.750	43.000	41.700	42.700	36.707	1,047,575
2024-03-29	41.750	41.750	41.650	41.700	35.848	218,000
2024-03-28	41.500	41.800	41.500	41.650	35.805	255,157
2024-03-27	41.000	41.500	41.000	41.400	35.590	241,364
2024-03-26	41.200	41.300	40.950	41.000	35.246	252,500
2024-03-25	41.550	41.550	41.150	41.200	35.418	325,189
2024-03-22	41.700	41.750	41.350	41.450	35.633	255,004
2024-03-21	41.600	41.800	41.600	41.700	35.848	320,090
2024-03-20	41.700	41.700	41.450	41.550	35.719	322,400
2024-03-19	41.800	41.950	41.550	41.700	35.848	376,251
2024-03-18	41.400	41.700	41.300	41.700	35.848	292,901
2024-03-15	41.200	41.450	41.200	41.450	35.633	312,278
2024-03-14	41.300	41.300	41.150	41.300	35.504	225,824
2024-03-13	41.350	41.400	41.200	41.300	35.504	309,800
2024-03-12	41.150	41.500	41.150	41.350	35.547	355,377
2024-03-11	41.200	41.300	41.050	41.150	35.375	192,159
2024-03-08	41.500	41.650	40.800	41.200	35.418	363,002
2024-03-07	40.950	41.500	40.950	41.400	35.590	685,335
2024-03-06	40.750	40.900	40.650	40.900	35.160	295,715
2024-03-05	40.950	41.050	40.650	40.800	35.074	295,901
2024-03-04	41.000	41.100	40.900	41.000	35.246	186,867
2024-03-01	40.800	41.000	40.800	41.000	35.246	172,904
2024-02-29	40.900	40.900	40.650	40.750	35.031	207,600
2024-02-27	41.200	41.250	40.850	40.900	35.160	236,002
2024-02-26	41.000	41.200	41.000	41.200	35.418	192,124
2024-02-23	41.150	41.150	41.000	41.000	35.246	146,142
2024-02-22	41.200	41.250	40.900	41.200	35.418	261,212
2024-02-21	40.650	41.200	40.550	41.200	35.418	314,100
2024-02-20	40.650	40.800	40.550	40.650	34.945	154,652
2024-02-19	40.250	40.600	40.200	40.550	34.859	337,178
2024-02-16	40.200	40.400	40.050	40.150	34.515	284,143
2024-02-15	40.200	40.200	39.850	40.000	34.386	190,044
2024-02-05	39.900	40.150	39.850	40.150	34.515	96,012
2024-02-02	40.050	40.100	39.950	40.000	34.386	71,003
2024-02-01	39.900	40.050	39.900	40.050	34.429	67,082
2024-01-31	39.850	40.000	39.850	39.900	34.300	90,152
2024-01-30	40.000	40.100	39.850	39.950	34.343	79,072

← NewerPage 11 of 21 · 1,216 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.