Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.800	36.850	36.050	36.150	34.543	1,121,100
2026-01-19	37.600	38.900	36.850	37.150	35.499	4,092,327
2026-01-16	33.800	36.400	33.800	35.550	33.970	3,682,333
2026-01-15	33.600	33.800	33.100	33.100	31.629	366,081
2026-01-14	33.000	34.150	33.000	33.500	32.011	783,028
2026-01-13	32.950	33.100	32.600	32.750	31.294	109,488
2026-01-12	32.800	33.100	32.700	32.950	31.486	129,173
2026-01-09	32.600	33.200	32.300	32.950	31.486	164,001
2026-01-08	32.800	32.950	32.650	32.650	31.199	75,002
2026-01-07	32.500	32.800	32.500	32.700	31.247	145,059
2026-01-06	32.400	32.650	32.200	32.500	31.056	242,002
2026-01-05	32.550	32.600	32.350	32.550	31.103	273,004
2026-01-02	32.500	32.700	32.500	32.550	31.103	98,135
2025-12-31	32.600	32.950	32.500	32.700	31.247	94,101
2025-12-30	32.700	32.800	32.500	32.700	31.247	151,117
2025-12-29	32.500	32.900	32.500	32.800	31.342	214,431
2025-12-26	32.700	32.700	32.350	32.500	31.056	168,734
2025-12-24	33.050	33.150	32.700	32.700	31.247	127,300
2025-12-23	32.850	33.100	32.800	33.000	31.533	58,090
2025-12-22	32.800	33.100	32.650	32.800	31.342	88,203
2025-12-19	32.750	32.900	32.500	32.550	31.103	201,007
2025-12-18	32.650	32.900	32.650	32.700	31.247	116,325
2025-12-17	32.550	33.100	32.550	32.800	31.342	119,354
2025-12-16	33.150	33.450	32.550	32.550	31.103	314,252
2025-12-15	33.300	33.850	33.200	33.200	31.724	167,460
2025-12-12	33.450	34.200	33.400	33.400	31.916	512,045
2025-12-11	33.750	34.000	33.450	33.450	31.963	314,108
2025-12-10	34.350	34.400	34.000	34.000	32.489	81,019
2025-12-09	33.950	34.300	33.900	34.200	32.680	114,047
2025-12-08	34.100	34.100	33.900	34.050	32.537	106,012
2025-12-05	34.350	34.550	34.050	34.100	32.584	148,047
2025-12-04	34.950	35.050	34.500	34.500	32.967	198,079
2025-12-03	35.850	35.900	34.600	34.850	33.301	491,167
2025-12-02	33.000	35.900	33.000	35.400	33.827	1,545,289
2025-12-01	33.200	33.300	32.850	32.950	31.486	55,001
2025-11-28	33.150	33.250	33.000	33.200	31.724	41,000
2025-11-27	33.050	33.200	32.950	33.150	31.677	74,243
2025-11-26	33.000	33.100	32.900	33.050	31.581	75,078
2025-11-25	33.350	33.350	32.700	32.950	31.486	93,000
2025-11-24	32.350	33.400	32.300	33.400	31.916	93,593
2025-11-21	32.450	32.650	32.050	32.350	30.912	162,230
2025-11-20	32.700	33.000	32.500	32.500	31.056	95,417
2025-11-19	32.950	33.050	32.650	32.700	31.247	93,015
2025-11-18	33.300	33.300	32.600	32.950	31.486	360,002
2025-11-17	33.200	33.400	33.000	33.350	31.868	224,006
2025-11-14	32.800	33.700	32.750	33.150	31.677	312,817
2025-11-13	32.850	32.950	32.750	32.800	31.342	56,000
2025-11-12	32.650	33.000	32.650	32.800	31.342	93,144
2025-11-11	32.350	32.700	32.000	32.700	31.247	275,357
2025-11-10	32.800	32.800	32.500	32.550	31.103	40,007
2025-11-07	32.700	33.150	32.600	32.800	31.342	125,800
2025-11-06	32.500	33.000	32.500	32.750	31.294	98,113
2025-11-05	32.600	33.000	32.400	32.650	31.199	97,113
2025-11-04	33.000	33.000	32.450	32.700	31.247	105,100
2025-11-03	32.650	33.000	32.400	33.000	31.533	194,350
2025-10-31	33.100	33.100	32.600	32.600	31.151	156,344
2025-10-30	33.050	33.200	32.950	33.100	31.629	140,002
2025-10-29	33.300	33.350	33.000	33.050	31.581	143,200
2025-10-28	33.700	33.700	33.250	33.500	32.011	133,050
2025-10-27	33.450	33.800	33.400	33.700	32.202	130,013

← NewerPage 4 of 21 · 1,220 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.