Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.650	42.850	42.650	42.700	34.551	154,250
2023-02-07	43.000	43.000	42.600	42.700	34.551	238,238
2023-02-06	42.800	43.050	42.500	42.900	34.712	513,097
2023-02-03	42.350	42.700	42.150	42.650	34.510	401,106
2023-02-02	42.300	42.350	42.000	42.350	34.267	461,492
2023-02-01	41.800	42.200	41.800	42.100	34.065	469,611
2023-01-31	41.700	41.900	41.600	41.650	33.701	175,048
2023-01-30	41.800	42.150	41.650	41.650	33.701	264,002
2023-01-17	41.350	41.700	41.350	41.700	33.741	210,499
2023-01-16	41.300	41.450	41.250	41.450	33.539	78,050
2023-01-13	41.350	41.400	41.200	41.250	33.377	72,000
2023-01-12	41.300	41.400	41.150	41.350	33.458	84,117
2023-01-11	41.600	41.600	41.300	41.350	33.458	67,000
2023-01-10	41.700	41.700	41.400	41.600	33.660	125,613
2023-01-09	41.300	41.600	41.150	41.550	33.620	196,700
2023-01-06	41.250	41.250	41.000	41.250	33.377	54,050
2023-01-05	40.900	41.250	40.900	41.250	33.377	156,330
2023-01-04	40.900	41.050	40.650	40.900	33.094	227,002
2023-01-03	41.300	41.300	40.800	40.900	33.094	133,000
2022-12-30	40.950	41.100	40.800	40.950	33.135	53,086
2022-12-29	41.100	41.100	40.850	40.950	33.135	97,002
2022-12-28	41.400	41.550	41.200	41.250	33.377	77,101
2022-12-27	41.450	41.500	41.350	41.450	33.539	85,001
2022-12-26	41.300	41.650	41.200	41.400	33.499	190,101
2022-12-23	41.300	41.400	41.200	41.300	33.418	137,020
2022-12-22	41.150	41.400	41.100	41.250	33.377	165,001
2022-12-21	41.000	41.100	40.850	40.850	33.054	82,027
2022-12-20	41.300	41.350	40.550	40.700	32.932	213,160
2022-12-19	41.050	41.450	41.050	41.300	33.418	117,001
2022-12-16	41.400	41.650	41.000	41.000	33.175	203,400
2022-12-15	41.650	41.750	41.500	41.650	33.701	96,083
2022-12-14	41.700	41.800	41.600	41.600	33.660	194,104
2022-12-13	41.300	41.700	41.250	41.700	33.741	237,000
2022-12-12	41.400	41.400	41.000	41.200	33.337	146,001
2022-12-09	41.550	41.800	41.350	41.400	33.499	183,001
2022-12-08	41.600	41.600	41.250	41.500	33.580	118,357
2022-12-07	41.400	41.700	41.400	41.500	33.580	192,642
2022-12-06	42.050	42.100	41.550	41.700	33.741	237,002
2022-12-05	42.000	42.450	42.000	42.200	34.146	271,002
2022-12-02	41.700	42.200	41.650	42.200	34.146	214,084
2022-12-01	41.750	42.000	41.650	41.800	33.822	187,189
2022-11-30	41.200	41.850	41.200	41.750	33.782	165,000
2022-11-29	41.100	41.450	41.000	41.400	33.499	125,400
2022-11-28	41.250	41.250	41.050	41.100	33.256	79,080
2022-11-25	41.500	41.500	41.250	41.250	33.377	105,000
2022-11-24	41.450	41.450	41.250	41.400	33.499	167,001
2022-11-23	41.100	41.450	41.100	41.450	33.539	128,010
2022-11-22	41.400	41.400	41.100	41.300	33.418	77,900
2022-11-21	41.700	41.700	40.700	41.450	33.539	165,000
2022-11-18	41.250	41.300	40.950	40.950	33.135	138,148
2022-11-17	40.800	41.300	40.800	41.250	33.377	153,000
2022-11-16	41.200	41.350	40.850	40.850	33.054	194,190
2022-11-15	41.350	41.400	41.050	41.350	33.458	183,404
2022-11-14	40.950	41.500	40.900	41.450	33.539	310,458
2022-11-11	41.500	41.800	40.950	40.950	33.135	393,000
2022-11-10	41.100	41.350	41.000	41.150	33.296	148,015
2022-11-09	41.000	41.600	40.900	41.100	33.256	368,000
2022-11-08	40.400	40.600	40.050	40.200	32.528	184,001
2022-11-07	40.050	40.750	40.050	40.550	32.811	226,060
2022-11-04	39.200	40.000	39.200	40.000	32.366	159,735

← NewerPage 16 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.