Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.450	33.900	33.400	33.450	31.963	218,042
2025-10-22	33.000	33.550	33.000	33.450	31.963	191,001
2025-10-21	33.300	33.300	33.000	33.000	31.533	145,026
2025-10-20	33.200	33.450	33.050	33.100	31.629	65,423
2025-10-17	33.000	33.300	33.000	33.100	31.629	159,430
2025-10-16	32.900	33.150	32.700	32.850	31.390	139,002
2025-10-15	32.750	33.000	32.600	32.700	31.247	139,502
2025-10-14	32.950	33.200	32.650	32.650	31.199	223,002
2025-10-13	32.500	32.900	32.300	32.800	31.342	193,002
2025-10-09	32.750	33.150	32.750	32.950	31.486	107,192
2025-10-08	32.700	32.800	32.700	32.700	31.247	98,200
2025-10-07	32.750	32.850	32.400	32.700	31.247	335,002
2025-10-03	32.700	32.750	32.550	32.700	31.247	111,158
2025-10-02	32.600	33.350	32.600	32.700	31.247	239,052
2025-10-01	32.600	32.800	32.500	32.600	31.151	79,000
2025-09-30	32.750	32.850	32.550	32.550	31.103	87,190
2025-09-29	32.700	32.700	32.700	32.700	31.247	0
2025-09-26	33.000	33.000	32.350	32.700	31.247	209,000
2025-09-25	33.000	33.250	33.000	33.000	31.533	157,001
2025-09-24	32.850	33.050	32.750	33.000	31.533	173,222
2025-09-23	32.900	32.950	32.650	32.850	31.390	160,932
2025-09-22	33.250	33.250	32.800	33.050	31.581	139,051
2025-09-19	33.600	33.600	33.200	33.200	31.724	116,201
2025-09-18	33.500	33.900	33.000	33.650	32.154	487,717
2025-09-17	32.800	33.200	32.800	33.050	31.581	238,140
2025-09-16	32.700	32.900	32.550	32.700	31.247	155,000
2025-09-15	32.500	32.900	32.250	32.500	31.056	146,856
2025-09-12	32.800	32.800	32.450	32.500	31.056	282,600
2025-09-11	32.700	32.950	32.600	32.950	31.486	508,272
2025-09-10	33.000	33.000	32.650	32.800	31.342	243,701
2025-09-09	33.100	33.100	32.600	33.000	31.533	245,377
2025-09-08	32.850	33.400	32.850	33.100	31.629	348,010
2025-09-05	32.900	33.200	32.600	33.100	31.629	273,448
2025-09-04	32.600	32.950	32.300	32.950	31.486	377,100
2025-09-03	31.950	33.050	31.750	32.500	31.056	241,049
2025-09-02	31.800	32.200	31.600	31.750	30.339	134,001
2025-09-01	32.600	32.600	31.700	31.800	30.387	183,109
2025-08-29	32.400	32.600	32.250	32.350	30.912	132,002
2025-08-28	32.350	32.400	32.100	32.350	30.912	256,728
2025-08-27	32.150	32.350	32.000	32.150	30.721	229,007
2025-08-26	31.800	32.100	31.700	31.900	30.482	149,001
2025-08-25	32.000	32.700	31.800	31.800	30.387	407,152
2025-08-22	31.550	32.000	31.450	31.850	30.434	284,000
2025-08-21	31.600	31.650	31.400	31.550	30.148	292,175
2025-08-20	31.900	31.900	31.150	31.250	29.861	528,200
2025-08-19	32.300	32.300	31.600	31.800	30.387	664,900
2025-08-18	33.100	33.100	32.150	32.300	30.864	647,400
2025-08-15	33.400	33.400	32.950	33.100	31.629	302,030
2025-08-14	32.550	33.400	32.550	33.400	31.916	373,122
2025-08-13	33.200	33.450	32.650	32.800	31.342	682,647
2025-08-12	33.500	33.500	32.700	33.250	31.772	991,611
2025-08-11	35.300	35.300	34.000	34.050	32.537	1,030,386
2025-08-08	35.950	35.950	35.500	35.600	34.018	162,100
2025-08-07	36.000	36.100	35.700	35.800	34.209	199,066
2025-08-06	36.200	36.200	35.750	36.050	34.448	148,030
2025-08-05	36.600	36.700	36.000	36.050	34.448	545,189
2025-08-04	36.650	36.650	36.000	36.550	34.926	761,185
2025-08-01	38.450	38.450	38.450	38.450	34.639	0
2025-07-31	38.700	38.750	38.400	38.450	34.639	540,190
2025-07-30	38.400	38.450	38.350	38.450	34.639	195,443

← NewerPage 5 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.