Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.700	41.700	41.350	41.350	33.458	308,000
2023-05-10	41.800	42.000	41.700	41.800	33.822	119,276
2023-05-09	41.900	41.950	41.750	41.800	33.822	122,003
2023-05-08	42.000	42.150	41.850	41.900	33.903	174,920
2023-05-05	42.000	42.100	41.950	42.000	33.984	99,100
2023-05-04	42.200	42.200	41.900	42.000	33.984	89,101
2023-05-03	41.800	42.000	41.750	41.950	33.944	88,000
2023-05-02	42.300	42.300	42.000	42.000	33.984	182,206
2023-04-28	41.900	42.050	41.750	42.000	33.984	109,221
2023-04-27	41.600	41.950	41.250	41.800	33.822	134,003
2023-04-26	41.100	41.700	41.050	41.600	33.660	221,213
2023-04-25	42.000	42.000	41.200	41.300	33.418	341,055
2023-04-24	41.750	41.950	41.500	41.850	33.863	225,001
2023-04-21	42.650	42.650	41.800	41.850	33.863	441,868
2023-04-20	43.300	43.300	42.400	42.400	34.308	360,032
2023-04-19	42.900	43.700	42.850	42.900	34.712	333,200
2023-04-18	43.500	43.500	43.050	43.050	34.834	237,006
2023-04-17	43.500	43.600	43.400	43.450	35.157	213,328
2023-04-14	43.400	44.000	43.050	43.400	35.117	345,106
2023-04-13	42.900	43.750	42.850	43.350	35.076	691,901
2023-04-12	42.750	42.950	42.750	42.950	34.753	221,200
2023-04-11	42.700	42.750	42.550	42.750	34.591	203,015
2023-04-10	42.900	42.950	42.650	42.700	34.551	252,201
2023-04-07	42.700	43.000	42.700	42.800	34.631	191,101
2023-04-06	43.050	43.050	42.550	42.950	34.753	195,250
2023-03-31	43.000	43.150	42.900	43.050	34.834	153,410
2023-03-30	42.600	42.850	42.500	42.800	34.631	161,048
2023-03-29	42.550	42.650	42.250	42.500	34.389	232,008
2023-03-28	42.800	42.800	42.450	42.550	34.429	214,016
2023-03-27	43.000	43.000	42.750	42.800	34.631	197,048
2023-03-24	43.100	43.150	42.900	43.000	34.793	284,201
2023-03-23	43.200	43.250	42.850	43.100	34.874	155,005
2023-03-22	43.100	43.200	42.900	43.000	34.793	316,079
2023-03-21	43.000	43.200	42.900	43.000	34.793	213,027
2023-03-20	42.500	43.000	42.450	42.900	34.712	156,301
2023-03-17	42.900	42.900	42.300	42.650	34.510	163,320
2023-03-16	42.850	42.850	42.350	42.400	34.308	383,139
2023-03-15	42.950	43.250	42.650	43.100	34.874	416,037
2023-03-14	42.950	43.200	42.200	42.850	34.672	1,096,222
2023-03-13	44.500	44.500	43.500	44.200	35.764	474,773
2023-03-10	45.200	45.300	43.900	44.550	36.047	916,692
2023-03-09	45.800	46.300	45.300	45.400	36.735	603,025
2023-03-08	45.400	45.500	45.050	45.450	36.776	407,009
2023-03-07	45.500	45.600	45.100	45.500	36.816	480,017
2023-03-06	45.800	45.800	45.400	45.500	36.816	789,032
2023-03-03	44.700	45.450	44.700	45.450	36.776	984,423
2023-03-02	44.800	44.950	44.300	44.400	35.926	432,600
2023-03-01	44.000	44.900	44.000	44.700	36.169	568,060
2023-02-24	43.800	44.400	43.750	44.300	35.845	747,427
2023-02-23	43.250	43.900	43.250	43.700	35.360	532,321
2023-02-22	43.050	43.300	42.500	43.250	34.996	323,139
2023-02-21	43.400	43.400	43.100	43.150	34.915	285,201
2023-02-20	43.000	43.350	42.950	43.250	34.996	391,028
2023-02-17	42.500	43.050	42.300	42.900	34.712	303,901
2023-02-16	42.500	42.800	42.500	42.600	34.470	208,002
2023-02-15	42.500	42.650	42.350	42.500	34.389	235,003
2023-02-14	42.200	42.500	42.050	42.450	34.348	118,011
2023-02-13	42.250	42.250	41.900	42.150	34.106	157,101
2023-02-10	42.700	42.700	42.100	42.250	34.186	203,097
2023-02-09	42.650	42.750	42.500	42.750	34.591	140,252

← NewerPage 15 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.