Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.000	34.000	33.650	33.700	32.202	92,600
2026-07-21	33.800	33.900	33.650	33.800	32.298	111,001
2026-07-20	33.700	33.950	33.450	33.600	32.107	201,001
2026-07-17	34.200	34.200	33.500	33.550	32.059	203,001
2026-07-16	34.300	34.500	34.050	34.150	32.632	150,006
2026-07-15	33.950	34.350	33.900	34.200	32.680	243,001
2026-07-14	34.000	34.000	33.450	33.950	32.441	323,263
2026-07-13	33.500	34.050	33.500	33.950	32.441	366,244
2026-07-10	33.500	33.500	33.500	33.500	32.011	0
2026-07-09	33.750	33.750	33.450	33.500	32.011	126,000
2026-07-08	33.600	33.700	33.400	33.650	32.154	139,100
2026-07-07	33.750	33.900	33.450	33.500	32.011	197,025
2026-07-06	34.200	34.450	33.700	33.900	32.393	322,035
2026-07-03	33.500	34.750	33.400	34.200	32.680	693,153
2026-07-02	33.350	33.450	33.200	33.450	31.963	164,001
2026-07-01	33.400	33.400	33.050	33.200	31.724	121,384
2026-06-30	33.350	33.450	33.100	33.200	31.724	224,006
2026-06-29	33.700	33.700	33.250	33.350	31.868	94,071
2026-06-26	33.500	33.800	33.050	33.200	31.724	238,129
2026-06-25	33.500	33.900	33.500	33.650	32.154	267,200
2026-06-24	33.050	33.500	33.000	33.500	32.011	203,211
2026-06-23	33.100	33.200	32.950	33.050	31.581	518,002
2026-06-22	33.150	33.350	33.100	33.100	31.629	236,392
2026-06-18	33.400	33.600	33.150	33.300	31.820	209,000
2026-06-17	33.350	33.850	33.350	33.400	31.916	237,000
2026-06-16	33.500	33.500	33.150	33.200	31.724	130,458
2026-06-15	33.600	33.600	33.200	33.350	31.868	208,500
2026-06-12	33.200	33.600	33.200	33.250	31.772	147,104
2026-06-11	33.100	33.350	32.800	33.150	31.677	311,000
2026-06-10	33.150	33.450	33.100	33.250	31.772	204,045
2026-06-09	32.850	33.700	32.850	33.200	31.724	143,003
2026-06-08	32.500	33.200	32.450	33.050	31.581	288,001
2026-06-05	33.600	34.000	33.300	33.400	31.916	316,402
2026-06-04	33.200	33.700	33.150	33.600	32.107	335,000
2026-06-03	33.450	33.450	33.000	33.300	31.820	401,130
2026-06-02	33.500	33.700	33.100	33.450	31.963	271,000
2026-06-01	33.000	33.700	32.650	33.500	32.011	443,800
2026-05-29	32.850	33.300	32.800	33.000	31.533	331,321
2026-05-28	32.700	33.350	32.500	32.750	31.294	358,002
2026-05-27	33.000	33.550	32.400	32.700	31.247	816,017
2026-05-26	32.550	33.000	32.550	32.950	31.486	267,167
2026-05-25	32.950	32.950	32.550	32.550	31.103	380,377
2026-05-22	32.750	33.000	32.450	32.950	31.486	421,000
2026-05-21	32.600	33.050	32.600	32.900	31.438	326,224
2026-05-20	32.450	32.550	32.400	32.550	31.103	148,070
2026-05-19	32.300	32.550	32.300	32.450	31.008	123,040
2026-05-18	32.050	32.300	31.800	32.250	30.817	203,001
2026-05-15	32.500	32.900	32.050	32.050	30.626	423,086
2026-05-14	32.350	32.600	32.350	32.500	31.056	224,081
2026-05-13	32.500	32.600	32.200	32.550	31.103	435,050
2026-05-12	32.600	32.600	32.250	32.400	30.960	302,656
2026-05-11	32.400	32.550	32.250	32.400	30.960	298,903
2026-05-08	32.450	32.550	32.100	32.400	30.960	336,073
2026-05-07	32.550	32.650	32.350	32.450	31.008	174,112
2026-05-06	32.950	32.950	32.550	32.650	31.199	133,020
2026-05-05	32.500	32.750	32.350	32.750	31.294	380,872
2026-05-04	32.350	32.750	32.300	32.500	31.056	236,002
2026-04-30	32.500	32.700	32.400	32.500	31.056	128,009
2026-04-29	32.500	32.750	32.250	32.500	31.056	204,031
2026-04-28	32.450	32.800	32.150	32.500	31.056	176,002

← NewerPage 2 of 3 · 126 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.