Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	42.300	42.550	42.250	42.500	32.507	126,366
2022-02-15	41.850	42.450	41.850	42.100	32.201	181,001
2022-02-14	42.100	42.100	41.600	41.750	31.933	222,004
2022-02-11	42.400	42.400	42.150	42.400	32.430	80,901
2022-02-10	42.400	42.600	42.050	42.600	32.583	187,608
2022-02-09	42.400	42.450	42.200	42.450	32.468	172,202
2022-02-08	41.800	42.400	41.800	42.400	32.430	264,243
2022-02-07	41.300	41.850	41.300	41.850	32.009	146,003
2022-01-26	41.150	41.350	41.100	41.150	31.474	205,001
2022-01-25	41.450	41.500	41.000	41.150	31.474	396,150
2022-01-24	41.850	41.850	41.250	41.450	31.703	346,325
2022-01-21	42.150	42.200	41.800	41.850	32.009	420,051
2022-01-20	42.200	42.250	42.100	42.150	32.239	203,001
2022-01-19	42.250	42.350	42.150	42.200	32.277	250,002
2022-01-18	42.850	42.850	42.450	42.600	32.583	259,244
2022-01-17	42.750	42.750	42.150	42.500	32.507	239,900
2022-01-14	43.300	43.300	42.650	42.750	32.698	324,023
2022-01-13	43.850	43.850	43.250	43.350	33.157	209,302
2022-01-12	43.700	43.700	42.800	43.700	33.424	464,100
2022-01-11	44.000	44.000	43.300	43.400	33.195	368,001
2022-01-10	44.400	44.400	44.000	44.100	33.730	237,100
2022-01-07	44.900	44.900	44.050	44.400	33.960	478,557
2022-01-06	45.550	45.550	44.800	45.000	34.419	531,000
2022-01-05	44.150	45.600	44.100	45.550	34.839	1,580,824
2022-01-04	43.550	44.350	43.550	44.000	33.654	431,500
2022-01-03	43.700	43.750	43.500	43.500	33.271	176,000
2021-12-30	43.800	44.000	43.650	43.700	33.424	312,200
2021-12-29	43.300	43.700	43.300	43.700	33.424	319,661
2021-12-28	43.300	43.400	43.200	43.350	33.157	194,547
2021-12-27	43.050	43.300	42.950	43.300	33.118	209,383
2021-12-24	42.900	43.000	42.850	42.900	32.813	137,900
2021-12-23	42.850	43.100	42.850	42.850	32.774	128,000
2021-12-22	42.950	43.000	42.850	42.850	32.774	83,032
2021-12-21	42.700	43.100	42.700	42.950	32.851	97,157
2021-12-20	43.000	43.000	42.700	42.800	32.736	79,500
2021-12-17	42.850	43.100	42.800	42.850	32.774	160,228
2021-12-16	42.650	43.150	42.650	42.850	32.774	152,100
2021-12-15	42.900	42.900	42.600	42.650	32.621	152,500
2021-12-14	43.250	43.250	42.700	42.800	32.736	133,000
2021-12-13	43.700	43.700	42.750	43.250	33.080	402,319
2021-12-10	42.800	42.850	42.550	42.600	32.583	126,005
2021-12-09	42.500	42.850	42.500	42.700	32.660	183,000
2021-12-08	42.300	42.600	42.300	42.550	32.545	208,400
2021-12-07	42.300	42.300	42.050	42.250	32.315	102,001
2021-12-06	42.000	42.300	41.850	42.250	32.315	139,001
2021-12-03	41.850	42.300	41.850	41.950	32.086	194,001
2021-12-02	42.000	42.100	41.750	41.800	31.971	278,600
2021-12-01	41.850	42.200	41.700	42.000	32.124	168,101
2021-11-30	41.950	42.100	41.850	41.850	32.009	232,010
2021-11-29	42.050	42.400	41.350	41.850	32.009	456,000
2021-11-26	42.900	42.900	42.600	42.600	32.583	304,001
2021-11-25	42.950	43.050	42.900	42.950	32.851	190,001
2021-11-24	42.950	43.000	42.850	42.950	32.851	166,001
2021-11-23	43.200	43.250	42.900	42.900	32.813	185,000
2021-11-22	43.400	43.450	43.200	43.200	33.042	148,000
2021-11-19	43.350	43.450	43.200	43.400	33.195	199,000
2021-11-18	43.300	43.400	43.050	43.400	33.195	240,072
2021-11-17	42.800	43.350	42.800	43.350	33.157	241,201
2021-11-16	42.650	42.850	42.600	42.750	32.698	235,190
2021-11-15	42.600	42.950	42.600	42.800	32.736	296,000

← NewerPage 20 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.