Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.700	42.000	41.700	41.950	33.944	200,902
2023-08-07	41.600	41.950	41.450	41.800	33.822	224,051
2023-08-04	41.300	41.600	41.250	41.400	33.499	198,485
2023-08-02	41.200	41.400	41.200	41.300	33.418	322,332
2023-08-01	41.400	41.550	41.300	41.450	33.539	151,002
2023-07-31	41.500	41.650	41.350	41.350	33.458	241,000
2023-07-28	41.550	41.650	41.500	41.500	33.580	95,001
2023-07-27	41.250	41.750	41.200	41.500	33.580	211,141
2023-07-26	41.300	41.500	40.000	41.200	33.337	394,001
2023-07-25	41.400	41.450	41.200	41.300	33.418	142,675
2023-07-24	41.500	41.500	41.150	41.350	33.458	321,257
2023-07-21	41.550	41.750	41.450	41.650	33.701	130,203
2023-07-20	41.600	41.600	41.300	41.550	33.620	83,225
2023-07-19	41.400	41.450	41.150	41.400	33.499	252,175
2023-07-18	41.550	41.550	41.150	41.300	33.418	680,000
2023-07-17	41.700	41.700	41.400	41.500	33.580	725,100
2023-07-14	41.800	41.950	41.700	41.750	33.782	243,025
2023-07-13	41.850	42.000	41.800	41.800	33.822	183,213
2023-07-12	41.800	42.050	41.750	41.900	33.903	119,070
2023-07-11	41.850	41.950	41.750	41.800	33.822	143,000
2023-07-10	42.000	42.000	41.700	41.800	33.822	212,296
2023-07-07	41.800	41.850	41.600	41.700	33.741	311,442
2023-07-06	42.050	42.050	41.800	41.850	33.863	243,100
2023-07-05	42.100	42.100	41.950	42.050	34.025	232,510
2023-07-04	42.050	42.050	41.900	41.950	33.944	146,000
2023-07-03	42.050	42.050	41.850	41.900	33.903	382,174
2023-06-30	41.800	41.950	41.700	41.900	33.903	314,901
2023-06-29	42.000	42.000	41.700	41.800	33.822	241,000
2023-06-28	42.000	42.000	41.700	41.800	33.822	159,500
2023-06-27	41.950	41.950	41.700	41.750	33.782	277,219
2023-06-26	42.050	42.100	41.850	41.950	33.944	122,001
2023-06-21	42.050	42.150	41.650	42.050	34.025	308,001
2023-06-20	42.200	42.200	41.850	41.950	33.944	233,000
2023-06-19	42.150	42.600	42.150	42.200	34.146	230,991
2023-06-16	42.100	42.450	42.050	42.150	34.106	340,251
2023-06-15	42.050	42.100	41.850	42.050	34.025	264,336
2023-06-14	42.000	42.050	41.800	42.050	34.025	274,136
2023-06-13	41.750	41.950	41.550	41.950	33.944	248,001
2023-06-12	41.900	41.900	41.400	41.600	33.660	525,239
2023-06-09	42.150	42.150	41.650	41.900	33.903	663,376
2023-06-08	42.250	42.250	42.050	42.100	34.065	195,101
2023-06-07	42.300	42.350	42.200	42.250	34.186	238,181
2023-06-06	42.450	42.450	42.250	42.250	34.186	107,092
2023-06-05	42.400	42.400	42.050	42.300	34.227	194,002
2023-06-02	42.200	42.500	42.150	42.300	34.227	192,045
2023-06-01	42.200	42.450	42.100	42.100	34.065	200,171
2023-05-31	42.100	42.250	42.000	42.250	34.186	174,191
2023-05-30	42.100	42.700	42.050	42.100	34.065	105,000
2023-05-29	42.000	42.300	42.000	42.100	34.065	129,002
2023-05-26	42.350	42.350	42.000	42.000	33.984	179,409
2023-05-25	42.700	42.700	42.300	42.300	34.227	64,478
2023-05-24	42.400	42.500	42.300	42.450	34.348	113,001
2023-05-23	42.200	42.900	42.150	42.450	34.348	289,100
2023-05-22	41.950	42.500	41.900	42.200	34.146	173,035
2023-05-19	42.100	42.300	41.950	41.950	33.944	159,063
2023-05-18	41.950	42.150	41.800	42.100	34.065	176,000
2023-05-17	41.850	42.400	41.800	41.900	33.903	248,001
2023-05-16	41.700	42.300	41.600	41.850	33.863	215,000
2023-05-15	41.400	42.100	41.200	41.800	33.822	227,262
2023-05-12	41.350	41.450	41.150	41.350	33.458	223,027

← NewerPage 14 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.