Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.300	38.450	38.100	38.350	34.549	195,395
2025-07-28	38.300	38.400	38.000	38.300	34.504	198,123
2025-07-25	38.300	38.300	38.000	38.100	34.324	125,325
2025-07-24	38.350	38.400	38.050	38.150	34.369	115,101
2025-07-23	38.100	38.600	38.050	38.350	34.549	220,020
2025-07-22	38.650	38.700	37.950	38.100	34.324	248,900
2025-07-21	38.050	38.600	38.050	38.300	34.504	81,000
2025-07-18	38.000	38.200	37.950	38.050	34.279	122,010
2025-07-17	37.600	37.900	37.600	37.850	34.098	94,800
2025-07-16	37.150	37.600	37.100	37.400	33.693	94,045
2025-07-15	37.100	37.350	37.000	37.200	33.513	56,750
2025-07-14	37.250	37.250	37.000	37.100	33.423	45,000
2025-07-11	37.050	37.250	37.050	37.250	33.558	88,001
2025-07-10	37.000	37.150	36.850	37.000	33.333	109,472
2025-07-09	37.000	37.000	36.750	36.900	33.243	80,001
2025-07-08	37.100	37.400	36.800	37.000	33.333	95,070
2025-07-07	37.500	37.500	37.000	37.350	33.648	44,100
2025-07-04	38.000	38.000	37.500	37.500	33.783	99,008
2025-07-03	37.500	38.100	37.450	37.900	34.143	176,006
2025-07-02	37.000	37.600	37.000	37.500	33.783	138,015
2025-07-01	37.150	37.200	36.800	36.950	33.288	121,000
2025-06-30	37.300	37.300	36.900	37.000	33.333	130,000
2025-06-27	37.300	37.450	36.850	37.300	33.603	101,001
2025-06-26	37.000	37.500	37.000	37.050	33.378	67,303
2025-06-25	36.500	37.000	36.400	37.000	33.333	87,200
2025-06-24	35.950	36.600	35.950	36.500	32.882	131,556
2025-06-23	36.200	36.200	35.500	35.900	32.342	212,013
2025-06-20	36.850	37.000	36.200	36.200	32.612	211,059
2025-06-19	37.400	37.400	36.850	36.900	33.243	123,021
2025-06-18	37.150	37.650	37.100	37.500	33.783	137,800
2025-06-17	37.000	37.300	36.850	37.200	33.513	133,000
2025-06-16	37.100	37.200	36.650	36.850	33.198	212,033
2025-06-13	37.500	37.550	37.100	37.400	33.693	189,001
2025-06-12	37.700	37.750	37.500	37.700	33.963	112,063
2025-06-11	37.900	37.900	37.650	37.700	33.963	131,326
2025-06-10	37.400	38.050	37.400	37.850	34.098	305,980
2025-06-09	37.800	37.850	37.300	37.450	33.738	111,303
2025-06-06	37.800	37.950	37.700	37.750	34.008	48,020
2025-06-05	38.000	38.300	37.900	37.900	34.143	38,141
2025-06-04	37.650	38.000	37.550	38.000	34.234	89,702
2025-06-03	37.500	37.750	37.450	37.500	33.783	112,002
2025-06-02	37.950	37.950	37.200	37.600	33.873	167,032
2025-05-29	38.300	38.400	37.800	37.900	34.143	138,269
2025-05-28	38.750	38.800	38.200	38.250	34.459	108,000
2025-05-27	39.050	39.300	38.750	38.800	34.954	171,008
2025-05-26	39.000	39.250	38.950	39.000	35.134	160,002
2025-05-23	39.000	39.150	38.800	39.000	35.134	147,103
2025-05-22	38.550	39.000	38.500	39.000	35.134	89,409
2025-05-21	38.550	38.850	38.500	38.750	34.909	97,000
2025-05-20	38.500	38.600	38.150	38.600	34.774	123,061
2025-05-19	38.700	38.700	38.150	38.500	34.684	126,005
2025-05-16	38.600	38.900	38.450	38.600	34.774	169,103
2025-05-15	38.400	38.750	38.300	38.600	34.774	230,003
2025-05-14	38.000	38.700	38.000	38.300	34.504	224,003
2025-05-13	38.250	38.250	37.550	37.850	34.098	268,070
2025-05-12	36.900	37.400	36.900	37.400	33.693	193,010
2025-05-09	36.700	37.100	36.700	36.850	33.198	102,013
2025-05-08	36.450	36.800	36.450	36.700	33.062	132,251
2025-05-07	36.800	36.800	36.300	36.400	32.792	118,000
2025-05-06	35.750	36.900	35.550	36.800	33.152	244,181

← NewerPage 6 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.