Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.450	32.800	32.150	32.500	31.056	176,002
2026-04-27	32.450	32.600	32.150	32.500	31.056	237,688
2026-04-24	32.300	32.700	32.200	32.450	31.008	180,006
2026-04-23	32.850	32.850	32.150	32.250	30.817	246,920
2026-04-22	33.000	33.000	32.600	32.800	31.342	195,053
2026-04-21	33.150	33.400	33.000	33.050	31.581	149,682
2026-04-20	33.000	33.300	33.000	33.150	31.677	383,000
2026-04-17	32.850	33.050	32.800	33.000	31.533	117,604
2026-04-16	32.850	33.000	32.750	32.950	31.486	204,008
2026-04-15	32.950	33.000	32.700	32.850	31.390	167,705
2026-04-14	32.950	33.500	32.800	33.100	31.629	359,214
2026-04-13	32.500	32.950	32.500	32.750	31.294	141,909
2026-04-10	32.550	32.800	32.500	32.500	31.056	142,005
2026-04-09	32.400	32.500	32.050	32.450	31.008	193,006
2026-04-08	32.800	32.800	32.400	32.450	31.008	126,734
2026-04-07	32.900	32.900	32.500	32.500	31.056	71,016
2026-04-02	32.650	32.950	32.550	32.750	31.294	177,430
2026-04-01	32.450	32.850	32.450	32.600	31.151	120,005
2026-03-31	32.550	32.750	32.450	32.450	31.008	99,082
2026-03-30	32.300	32.700	32.300	32.650	31.199	90,017
2026-03-27	32.100	32.750	32.100	32.650	31.199	220,163
2026-03-26	32.150	32.400	32.150	32.350	30.912	160,042
2026-03-25	32.800	32.800	31.850	32.200	30.769	642,413
2026-03-24	32.100	32.150	31.900	32.150	30.721	483,015
2026-03-23	32.300	32.300	31.800	32.100	30.673	506,297
2026-03-20	32.600	32.600	32.250	32.400	30.960	527,201
2026-03-19	32.450	32.700	32.300	32.500	31.056	454,012
2026-03-18	32.900	33.050	32.300	32.450	31.008	567,061
2026-03-17	32.200	32.800	32.200	32.800	31.342	1,541,137
2026-03-16	32.550	32.600	32.100	32.200	30.769	181,499
2026-03-13	32.150	32.500	32.050	32.500	31.056	271,010
2026-03-12	32.750	32.750	32.200	32.400	30.960	216,009
2026-03-11	32.200	32.700	32.150	32.700	31.247	214,006
2026-03-10	33.050	33.050	32.400	32.450	31.008	166,009
2026-03-09	32.350	32.850	32.350	32.750	31.294	280,019
2026-03-06	32.950	33.450	32.850	33.400	31.916	75,008
2026-03-05	33.000	33.200	32.750	33.100	31.629	144,009
2026-03-04	33.100	33.100	32.500	32.750	31.294	349,005
2026-03-03	33.550	33.650	33.200	33.350	31.868	355,010
2026-03-02	33.750	33.800	33.300	33.600	32.107	155,130
2026-02-26	33.850	33.900	33.650	33.800	32.298	185,886
2026-02-25	34.350	34.350	33.750	33.850	32.346	338,005
2026-02-24	34.550	34.550	33.850	34.300	32.776	332,111
2026-02-23	34.350	34.700	34.200	34.500	32.967	404,082
2026-02-11	34.450	34.450	34.050	34.200	32.680	160,005
2026-02-10	34.350	34.350	33.900	34.250	32.728	113,964
2026-02-09	34.350	34.350	33.800	34.250	32.728	167,011
2026-02-06	34.050	34.050	33.500	33.900	32.393	123,200
2026-02-05	34.200	34.850	33.950	34.400	32.871	120,900
2026-02-04	34.000	34.300	33.850	34.200	32.680	174,034
2026-02-03	34.150	34.400	33.600	34.150	32.632	186,006
2026-02-02	34.000	34.050	33.550	34.050	32.537	164,011
2026-01-30	34.900	34.900	34.100	34.200	32.680	299,155
2026-01-29	35.700	35.700	34.650	34.900	33.349	251,002
2026-01-28	35.800	36.000	35.100	35.100	33.540	465,000
2026-01-27	36.700	36.750	35.700	35.750	34.161	607,042
2026-01-26	36.600	36.950	36.000	36.700	35.069	331,003
2026-01-23	37.150	37.150	36.200	36.600	34.973	473,355
2026-01-22	37.250	37.300	36.550	36.800	35.164	708,691
2026-01-21	36.300	37.950	36.300	37.050	35.403	1,900,229

← NewerPage 3 of 5 · 244 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.