Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.650	43.350	42.650	43.000	32.889	731,000
2022-08-08	41.500	41.950	41.150	41.950	32.086	255,588
2022-08-05	41.500	41.850	41.500	41.700	31.895	166,075
2022-08-04	41.700	41.750	40.950	41.300	31.589	361,000
2022-08-03	42.050	42.050	41.600	41.800	31.971	224,200
2022-08-02	42.400	42.400	41.850	42.050	32.162	274,200
2022-08-01	42.050	42.750	42.050	42.700	32.660	228,000
2022-07-29	42.050	42.100	41.950	42.050	32.162	104,402
2022-07-28	42.200	42.300	41.950	41.950	32.086	126,021
2022-07-27	42.000	42.350	41.800	42.250	32.315	138,201
2022-07-26	42.200	42.300	41.800	42.050	32.162	243,001
2022-07-25	42.000	42.600	42.000	42.400	32.430	165,017
2022-07-22	41.700	42.250	41.700	42.100	32.201	189,004
2022-07-21	41.700	41.800	41.350	41.800	31.971	196,006
2022-07-20	41.500	42.100	41.500	41.800	31.971	367,198
2022-07-19	41.050	41.350	41.050	41.200	31.512	200,099
2022-07-18	41.850	41.850	41.250	41.350	31.627	249,301
2022-07-15	40.900	41.400	40.500	41.200	31.512	313,098
2022-07-14	40.450	40.950	40.250	40.900	31.283	208,000
2022-07-13	40.800	41.300	40.500	40.500	30.977	316,301
2022-07-12	41.500	41.500	40.250	40.300	30.824	529,076
2022-07-11	42.900	42.900	41.700	41.750	31.933	576,801
2022-07-08	42.700	43.400	42.700	42.900	32.813	404,208
2022-07-07	42.800	43.050	41.650	42.950	32.851	362,002
2022-07-06	43.550	43.550	42.550	42.650	32.621	432,160
2022-07-05	43.900	43.900	42.800	43.550	33.310	333,583
2022-07-04	43.200	43.850	43.000	43.200	33.042	423,180
2022-07-01	45.200	45.200	43.000	43.000	32.889	887,030
2022-06-30	46.600	46.600	44.750	44.750	34.227	688,100
2022-06-29	46.650	46.750	46.400	46.600	35.642	440,500
2022-06-28	46.700	46.850	46.400	46.750	35.757	301,021
2022-06-27	46.000	47.000	46.000	46.700	35.719	669,613
2022-06-24	45.800	46.150	45.650	45.850	35.069	363,000
2022-06-23	45.000	45.700	44.800	45.450	34.763	980,115
2022-06-22	47.100	47.100	44.350	44.650	34.151	1,408,190
2022-06-21	47.000	47.100	46.450	46.950	35.910	942,313
2022-06-20	47.950	47.950	46.100	46.650	35.681	1,393,051
2022-06-17	46.000	46.950	46.000	46.700	35.719	1,023,218
2022-06-16	47.050	47.650	46.300	46.300	35.413	1,673,103
2022-06-15	46.100	46.950	46.100	46.600	35.642	1,396,483
2022-06-14	46.950	48.000	45.250	45.900	35.107	3,092,215
2022-06-13	46.300	46.900	45.950	46.650	35.681	798,110
2022-06-10	46.900	47.400	46.550	47.250	36.140	1,137,243
2022-06-09	47.150	47.450	46.900	47.150	36.063	1,090,207
2022-06-08	46.850	47.400	46.450	47.150	36.063	1,172,111
2022-06-07	47.450	47.450	46.600	46.850	35.834	1,233,036
2022-06-06	45.950	47.650	45.950	47.050	35.987	3,682,284
2022-06-02	45.700	47.200	45.700	45.700	34.954	4,240,163
2022-06-01	44.600	45.750	44.600	45.000	34.419	1,189,052
2022-05-31	44.300	44.650	44.150	44.450	33.998	388,299
2022-05-30	44.250	44.300	43.900	44.300	33.883	544,102
2022-05-27	44.400	44.400	43.450	43.850	33.539	974,000
2022-05-26	44.750	45.600	43.900	44.000	33.654	1,492,094
2022-05-25	45.150	46.500	44.200	44.750	34.227	3,450,165
2022-05-24	43.750	45.900	43.750	44.600	34.113	2,543,150
2022-05-23	44.000	44.000	43.450	43.700	33.424	215,024
2022-05-20	44.200	44.200	43.750	43.900	33.577	269,545
2022-05-19	43.250	44.100	43.250	44.100	33.730	339,208
2022-05-18	44.150	44.300	43.600	43.850	33.539	690,278
2022-05-17	43.800	44.200	43.400	44.150	33.769	889,288

← NewerPage 18 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.