Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.900	39.500	38.800	39.350	31.840	104,100
2022-11-02	38.850	39.400	38.850	39.300	31.799	101,400
2022-11-01	38.600	38.950	38.600	38.900	31.476	85,000
2022-10-31	38.600	38.700	38.400	38.600	31.233	104,401
2022-10-28	38.750	39.000	38.500	38.600	31.233	151,158
2022-10-27	38.450	38.650	38.250	38.600	31.233	189,000
2022-10-26	38.300	38.450	38.000	38.250	30.950	127,150
2022-10-25	38.150	38.350	38.000	38.250	30.950	156,136
2022-10-24	38.300	38.750	38.050	38.200	30.909	149,161
2022-10-21	38.100	38.500	38.050	38.300	30.990	131,039
2022-10-20	38.200	38.450	38.000	38.450	31.112	120,000
2022-10-19	38.600	38.950	38.250	38.250	30.950	175,201
2022-10-18	38.800	38.800	38.250	38.550	31.193	114,001
2022-10-17	38.200	38.250	37.800	38.150	30.869	188,000
2022-10-14	38.800	38.800	38.300	38.400	31.071	175,900
2022-10-13	39.450	39.450	37.650	37.950	30.707	750,300
2022-10-12	39.350	39.450	39.000	39.400	31.880	239,128
2022-10-11	40.200	40.200	39.100	39.200	31.719	613,150
2022-10-07	40.950	40.950	40.500	40.500	32.770	324,500
2022-10-06	41.200	41.200	40.800	40.950	33.135	280,000
2022-10-05	40.900	41.200	40.900	41.050	33.215	266,001
2022-10-04	40.700	40.750	40.400	40.700	32.932	242,142
2022-10-03	40.650	40.650	40.100	40.250	32.568	224,634
2022-09-30	40.150	40.700	40.100	40.650	32.892	336,100
2022-09-29	41.200	41.500	40.550	40.800	33.013	216,067
2022-09-28	41.900	41.900	40.500	40.600	32.851	438,280
2022-09-27	41.600	42.050	41.500	42.050	34.025	239,218
2022-09-26	42.500	42.550	41.450	41.600	33.660	487,164
2022-09-23	43.100	43.100	42.650	43.000	34.793	310,016
2022-09-22	42.350	42.950	42.200	42.950	34.753	275,703
2022-09-21	42.500	42.950	42.350	42.400	34.308	176,060
2022-09-20	42.700	42.700	42.300	42.500	34.389	263,611
2022-09-19	42.750	42.750	42.000	42.200	34.146	351,810
2022-09-16	42.750	42.950	42.400	42.700	34.551	265,184
2022-09-15	42.200	43.200	42.100	42.800	34.631	528,186
2022-09-14	41.300	42.100	41.300	42.050	34.025	319,001
2022-09-13	41.650	42.250	41.650	42.200	34.146	304,302
2022-09-12	41.350	42.200	41.350	41.950	33.944	331,300
2022-09-08	41.050	41.950	41.050	41.550	33.620	188,001
2022-09-07	41.100	41.200	40.800	40.850	33.054	207,500
2022-09-06	41.700	41.900	41.100	41.100	33.256	294,059
2022-09-05	41.900	41.950	41.650	41.700	33.741	248,100
2022-09-02	42.050	42.050	41.850	41.900	33.903	101,000
2022-09-01	42.250	42.300	41.900	42.000	33.984	273,500
2022-08-31	41.900	42.350	41.900	42.350	34.267	198,301
2022-08-30	41.550	42.000	41.550	41.950	33.944	101,000
2022-08-29	41.600	41.650	41.350	41.550	33.620	288,320
2022-08-26	42.000	42.100	41.850	42.000	33.984	253,356
2022-08-25	41.900	41.950	41.700	41.900	33.903	221,000
2022-08-24	41.750	42.100	41.750	41.800	33.822	437,700
2022-08-23	44.100	44.100	43.700	43.850	33.539	684,982
2022-08-22	43.950	44.100	43.800	44.000	33.654	201,000
2022-08-19	44.000	44.000	43.750	44.000	33.654	406,776
2022-08-18	44.300	44.350	43.900	44.000	33.654	440,001
2022-08-17	43.750	44.400	43.750	44.300	33.883	436,531
2022-08-16	43.750	44.150	43.700	43.750	33.463	278,093
2022-08-15	43.500	44.200	43.500	43.950	33.616	444,100
2022-08-12	43.250	43.500	43.200	43.400	33.195	343,101
2022-08-11	43.300	43.500	43.050	43.250	33.080	451,124
2022-08-10	43.100	43.600	42.650	43.450	33.233	490,900

← NewerPage 17 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.