Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.000	39.200	39.000	39.100	33.612	70,001
2023-11-02	39.100	39.100	38.900	38.950	33.483	43,182
2023-11-01	38.900	38.950	38.800	38.800	33.355	57,000
2023-10-31	38.950	38.950	38.850	38.850	33.397	36,004
2023-10-30	38.950	38.950	38.800	38.850	33.397	42,100
2023-10-27	38.800	38.950	38.800	38.900	33.440	38,800
2023-10-26	38.950	39.050	38.750	38.800	33.355	85,111
2023-10-25	39.100	39.200	38.800	38.950	33.483	65,001
2023-10-24	38.650	38.750	38.600	38.750	33.312	56,001
2023-10-23	38.700	38.950	38.500	38.650	33.226	92,011
2023-10-20	38.700	39.000	38.450	38.700	33.269	141,303
2023-10-19	38.700	38.850	38.600	38.700	33.269	138,102
2023-10-18	39.000	39.050	38.850	38.900	33.440	163,000
2023-10-17	39.350	39.350	39.000	39.050	33.569	228,100
2023-10-16	39.400	39.450	39.300	39.350	33.827	82,001
2023-10-13	39.350	39.450	39.350	39.400	33.870	72,079
2023-10-12	39.350	39.550	39.300	39.400	33.870	108,000
2023-10-11	39.350	39.450	39.300	39.450	33.913	84,000
2023-10-06	39.500	39.600	39.450	39.450	33.913	89,013
2023-10-05	39.400	39.550	39.350	39.500	33.956	88,200
2023-10-04	39.500	39.500	39.150	39.400	33.870	38,001
2023-10-03	39.800	39.800	39.600	39.600	34.042	154,000
2023-10-02	39.550	39.950	39.500	39.800	34.214	124,002
2023-09-28	39.550	39.750	39.500	39.550	33.999	102,030
2023-09-27	39.400	39.700	39.350	39.600	34.042	57,207
2023-09-26	39.500	39.500	39.350	39.400	33.870	90,551
2023-09-25	39.500	39.550	39.400	39.500	33.956	115,008
2023-09-22	39.500	39.550	39.400	39.500	33.956	101,101
2023-09-21	39.800	39.850	39.550	39.650	34.085	140,001
2023-09-20	39.950	40.000	39.800	39.850	34.257	102,679
2023-09-19	40.000	40.100	39.900	39.950	34.343	104,082
2023-09-18	39.900	40.000	39.900	39.900	34.300	96,042
2023-09-15	40.200	40.200	39.900	39.900	34.300	109,086
2023-09-14	40.000	40.000	39.850	40.000	34.386	122,016
2023-09-13	39.800	40.100	39.700	40.100	34.472	165,537
2023-09-12	40.100	40.100	39.750	39.950	34.343	83,635
2023-09-11	40.250	40.250	39.850	39.900	34.300	123,691
2023-09-08	39.950	40.150	39.850	40.000	34.386	114,102
2023-09-07	39.800	40.300	39.800	39.900	34.300	366,002
2023-09-06	39.900	39.900	39.650	39.700	34.128	119,150
2023-09-05	39.700	39.800	39.650	39.750	34.171	151,396
2023-09-04	39.500	39.750	39.350	39.650	34.085	144,357
2023-09-01	39.150	39.350	39.050	39.300	33.784	144,061
2023-08-31	39.500	39.500	39.000	39.100	33.612	82,000
2023-08-30	39.050	39.050	38.900	38.950	33.483	147,587
2023-08-29	38.900	39.050	38.800	39.050	33.569	113,127
2023-08-28	39.300	39.300	38.750	38.900	33.440	183,130
2023-08-25	38.650	39.300	38.650	39.150	33.655	336,195
2023-08-24	38.900	38.900	38.550	38.800	33.355	1,462,540
2023-08-23	40.700	40.950	40.700	40.850	33.054	617,201
2023-08-22	40.750	40.750	40.600	40.750	32.973	359,003
2023-08-21	40.800	40.800	40.650	40.750	32.973	347,072
2023-08-18	40.900	40.950	40.800	40.850	33.054	255,000
2023-08-17	41.000	41.000	40.600	40.900	33.094	220,498
2023-08-16	40.500	40.650	40.450	40.600	32.851	259,001
2023-08-15	40.600	40.800	40.500	40.750	32.973	267,488
2023-08-14	41.300	41.300	40.600	40.800	33.013	470,000
2023-08-11	41.350	41.400	41.250	41.250	33.377	282,781
2023-08-10	41.750	41.750	41.250	41.350	33.458	294,860
2023-08-09	42.000	42.050	41.800	41.850	33.863	282,636

← NewerPage 13 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.