Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	43.800	44.200	43.400	44.150	33.769	889,288
2022-05-16	42.350	43.700	42.350	43.350	33.157	640,452
2022-05-13	41.850	42.400	41.850	42.350	32.392	186,253
2022-05-12	42.700	42.700	41.800	41.800	31.971	453,110
2022-05-11	42.550	43.100	42.400	42.750	32.698	309,000
2022-05-10	42.050	42.600	41.750	42.550	32.545	379,493
2022-05-09	42.350	42.350	41.750	42.000	32.124	175,010
2022-05-06	41.700	42.350	41.700	42.350	32.392	90,101
2022-05-05	42.300	42.350	42.150	42.350	32.392	70,050
2022-05-04	42.050	42.100	41.850	42.000	32.124	82,434
2022-05-03	41.900	42.000	41.550	42.000	32.124	104,170
2022-04-29	41.900	42.200	41.900	42.000	32.124	121,054
2022-04-28	42.000	42.200	41.800	41.900	32.048	136,001
2022-04-27	41.800	42.100	41.500	41.900	32.048	289,002
2022-04-26	42.300	42.550	42.200	42.500	32.507	169,000
2022-04-25	43.000	43.000	42.150	42.200	32.277	332,000
2022-04-22	43.650	43.650	43.100	43.400	33.195	228,006
2022-04-21	43.450	43.950	43.450	43.650	33.386	467,649
2022-04-20	42.450	43.500	42.450	43.300	33.118	538,115
2022-04-19	42.200	42.450	42.200	42.450	32.468	105,592
2022-04-18	42.300	42.300	42.100	42.150	32.239	163,000
2022-04-15	42.300	42.400	42.200	42.300	32.354	111,039
2022-04-14	42.000	42.300	41.950	42.300	32.354	194,370
2022-04-13	41.950	42.050	41.700	42.000	32.124	139,299
2022-04-12	41.750	41.800	41.550	41.650	31.856	185,000
2022-04-11	41.950	42.050	41.400	41.400	31.665	235,100
2022-04-08	41.800	42.100	41.800	41.950	32.086	120,001
2022-04-07	42.200	42.400	41.800	41.800	31.971	252,003
2022-04-06	42.650	42.650	42.000	42.500	32.507	141,824
2022-04-01	42.700	42.700	42.450	42.650	32.621	110,050
2022-03-31	42.550	42.950	42.400	42.750	32.698	354,069
2022-03-30	42.150	42.550	42.150	42.550	32.545	336,416
2022-03-29	41.600	42.100	41.600	42.100	32.201	209,509
2022-03-28	41.750	41.750	41.500	41.600	31.818	148,369
2022-03-25	41.750	41.750	41.600	41.700	31.895	163,321
2022-03-24	41.550	41.800	41.550	41.700	31.895	159,024
2022-03-23	41.700	41.950	41.600	41.850	32.009	250,059
2022-03-22	41.350	41.650	41.200	41.500	31.742	274,018
2022-03-21	41.600	41.800	41.000	41.350	31.627	817,421
2022-03-18	41.100	41.350	41.050	41.300	31.589	186,012
2022-03-17	41.250	41.450	41.050	41.200	31.512	301,500
2022-03-16	40.950	41.400	40.650	40.700	31.130	279,101
2022-03-15	40.950	40.950	40.300	40.500	30.977	209,014
2022-03-14	40.600	40.950	40.500	40.950	31.321	210,203
2022-03-11	40.500	40.950	40.500	40.600	31.053	130,004
2022-03-10	40.900	41.200	40.750	41.000	31.359	219,006
2022-03-09	40.300	40.700	40.300	40.650	31.092	192,504
2022-03-08	40.600	40.750	40.100	40.250	30.786	452,008
2022-03-07	41.300	41.300	40.700	40.950	31.321	398,643
2022-03-04	41.500	41.600	41.300	41.450	31.703	293,491
2022-03-03	41.800	41.850	41.500	41.650	31.856	294,003
2022-03-02	41.600	41.850	41.600	41.800	31.971	132,001
2022-03-01	41.650	41.800	41.600	41.600	31.818	166,140
2022-02-25	41.200	41.800	41.000	41.250	31.550	253,109
2022-02-24	42.000	42.000	41.000	41.000	31.359	529,260
2022-02-23	42.000	42.050	41.800	42.000	32.124	118,110
2022-02-22	42.450	42.450	41.800	42.000	32.124	410,054
2022-02-21	42.600	42.600	42.250	42.400	32.430	339,186
2022-02-18	42.600	42.650	42.150	42.600	32.583	219,500
2022-02-17	42.500	42.700	42.200	42.600	32.583	426,003

← NewerPage 19 of 21 · 1,222 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.