Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	40.050	40.100	39.900	40.000	34.386	81,016
2024-01-26	39.900	40.000	39.750	39.900	34.300	82,492
2024-01-25	39.800	40.100	39.800	40.000	34.386	94,745
2024-01-24	39.700	39.800	39.700	39.750	34.171	75,200
2024-01-23	39.450	39.650	39.450	39.600	34.042	36,608
2024-01-22	39.800	39.800	39.550	39.550	33.999	119,103
2024-01-19	39.450	39.700	39.400	39.550	33.999	65,002
2024-01-18	39.600	39.700	39.250	39.450	33.913	151,119
2024-01-17	39.600	39.900	39.500	39.750	34.171	211,002
2024-01-16	40.100	40.100	39.500	39.750	34.171	286,009
2024-01-15	40.050	40.250	40.000	40.150	34.515	81,200
2024-01-12	40.350	40.350	40.000	40.050	34.429	206,001
2024-01-11	40.300	40.500	40.300	40.300	34.644	72,100
2024-01-10	40.600	40.600	40.250	40.300	34.644	133,002
2024-01-09	40.900	40.900	40.600	40.600	34.902	113,004
2024-01-08	40.800	41.200	40.800	40.800	35.074	124,502
2024-01-05	40.750	40.900	40.750	40.850	35.117	114,170
2024-01-04	40.950	41.000	40.800	40.800	35.074	67,003
2024-01-03	41.000	41.100	40.900	40.950	35.203	125,041
2024-01-02	41.300	41.300	41.100	41.150	35.375	122,061
2023-12-29	41.450	41.500	41.250	41.300	35.504	81,121
2023-12-28	41.800	41.800	41.300	41.450	35.633	226,010
2023-12-27	41.650	41.800	41.550	41.700	35.848	243,465
2023-12-26	41.350	41.600	41.350	41.600	35.762	247,166
2023-12-25	41.100	41.400	41.100	41.350	35.547	149,902
2023-12-22	41.050	41.250	41.050	41.250	35.461	115,151
2023-12-21	40.850	41.250	40.850	41.200	35.418	215,075
2023-12-20	41.100	41.200	40.750	41.100	35.332	163,028
2023-12-19	41.300	41.300	40.850	41.000	35.246	210,078
2023-12-18	41.500	41.500	41.000	41.000	35.246	285,005
2023-12-15	41.500	41.500	41.300	41.400	35.590	174,005
2023-12-14	41.300	41.500	41.200	41.500	35.676	267,030
2023-12-13	41.100	41.500	41.100	41.200	35.418	349,063
2023-12-12	40.700	41.250	40.700	41.100	35.332	384,253
2023-12-11	40.700	40.750	40.500	40.750	35.031	223,150
2023-12-08	40.700	40.700	40.500	40.600	34.902	142,673
2023-12-07	40.450	40.700	40.400	40.650	34.945	157,071
2023-12-06	40.400	40.450	40.000	40.400	34.730	186,465
2023-12-05	40.550	40.550	40.350	40.450	34.773	93,303
2023-12-04	40.550	40.600	40.500	40.500	34.816	93,014
2023-12-01	40.550	40.600	40.450	40.550	34.859	113,120
2023-11-30	40.150	40.550	40.150	40.550	34.859	143,221
2023-11-29	40.250	40.350	40.000	40.150	34.515	153,195
2023-11-28	40.200	40.250	40.050	40.200	34.558	162,089
2023-11-27	40.400	40.400	40.100	40.100	34.472	105,001
2023-11-24	40.250	40.450	40.250	40.350	34.687	71,042
2023-11-23	40.350	40.350	40.150	40.250	34.601	97,070
2023-11-22	40.300	40.500	40.300	40.350	34.687	84,051
2023-11-21	40.300	40.450	40.250	40.400	34.730	128,102
2023-11-20	40.600	40.600	40.200	40.350	34.687	117,243
2023-11-17	40.500	40.600	40.400	40.550	34.859	181,001
2023-11-16	40.400	40.500	40.200	40.500	34.816	225,365
2023-11-15	39.750	40.250	39.750	40.150	34.515	305,274
2023-11-14	40.000	40.000	39.700	39.850	34.257	84,001
2023-11-13	39.800	39.850	39.650	39.800	34.214	125,078
2023-11-10	39.500	40.200	39.500	39.800	34.214	128,676
2023-11-09	39.700	39.900	39.650	39.750	34.171	140,101
2023-11-08	39.450	39.700	39.450	39.550	33.999	91,000
2023-11-07	39.500	39.550	39.300	39.400	33.870	45,112
2023-11-06	39.100	39.950	39.100	39.500	33.956	184,001

← NewerPage 12 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.