Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.450	37.650	35.400	35.750	32.207	608,396
2025-05-02	37.450	37.550	37.200	37.450	33.738	78,045
2025-04-30	37.100	37.650	37.100	37.200	33.513	82,031
2025-04-29	36.950	37.400	36.950	37.350	33.648	106,001
2025-04-28	36.850	37.150	36.700	36.950	33.288	103,180
2025-04-25	36.350	37.000	36.200	37.000	33.333	120,000
2025-04-24	35.600	36.000	35.600	36.000	32.432	95,039
2025-04-23	35.050	35.650	35.050	35.600	32.071	116,148
2025-04-22	35.050	35.050	34.300	34.750	31.306	77,020
2025-04-21	35.900	35.900	35.000	35.050	31.576	173,002
2025-04-18	36.050	36.050	35.800	35.900	32.342	46,002
2025-04-17	35.850	36.000	35.400	35.700	32.162	153,005
2025-04-16	36.250	36.250	35.800	35.850	32.297	178,033
2025-04-15	35.300	36.400	35.300	36.250	32.657	264,020
2025-04-14	35.000	35.650	34.850	34.950	31.486	545,016
2025-04-11	33.950	34.650	33.000	34.600	31.171	427,007
2025-04-10	34.550	34.550	34.000	34.550	31.126	246,000
2025-04-09	33.500	33.600	31.200	31.450	28.333	980,675
2025-04-08	33.200	34.250	33.100	33.400	30.089	1,678,205
2025-04-07	36.750	36.750	36.750	36.750	33.107	269,486
2025-04-02	40.550	40.850	40.400	40.800	36.756	143,008
2025-04-01	40.200	40.600	40.100	40.550	36.531	369,006
2025-03-31	40.800	40.800	40.000	40.200	36.215	651,371
2025-03-28	41.800	41.800	40.800	41.000	36.936	587,021
2025-03-27	42.000	42.000	41.800	41.850	37.702	208,023
2025-03-26	42.050	42.200	41.950	42.050	37.882	109,007
2025-03-25	42.450	42.450	41.900	42.050	37.882	232,022
2025-03-24	42.600	42.600	42.200	42.200	38.017	262,021
2025-03-21	43.000	43.000	42.550	42.550	38.333	277,183
2025-03-20	42.850	43.100	42.750	42.900	38.648	134,017
2025-03-19	43.000	43.000	42.550	42.650	38.423	222,033
2025-03-18	42.950	43.250	42.800	42.850	38.603	225,007
2025-03-17	42.950	43.200	42.950	42.950	38.693	192,052
2025-03-14	42.600	43.050	41.850	42.950	38.693	833,118
2025-03-13	43.100	43.150	42.550	42.550	38.333	852,016
2025-03-12	43.500	43.500	42.900	43.050	38.783	391,406
2025-03-11	42.750	43.500	42.750	43.500	39.188	344,027
2025-03-10	43.600	44.050	43.600	43.950	39.594	169,038
2025-03-07	43.500	43.750	43.500	43.600	39.278	128,015
2025-03-06	44.400	44.550	43.700	43.700	39.369	257,003
2025-03-05	44.150	44.400	44.000	44.000	39.639	191,020
2025-03-04	43.700	44.150	43.550	44.150	39.774	271,027
2025-03-03	43.950	44.250	43.500	44.000	39.639	319,063
2025-02-27	43.850	44.600	43.850	44.050	39.684	547,322
2025-02-26	43.700	44.100	43.700	43.850	39.504	236,045
2025-02-25	43.100	44.100	43.100	43.750	39.414	442,246
2025-02-24	43.300	43.550	43.300	43.450	39.143	163,305
2025-02-21	43.500	43.650	43.300	43.650	39.324	255,561
2025-02-20	42.850	43.950	42.800	43.500	39.188	768,482
2025-02-19	42.800	43.100	42.700	42.700	38.468	165,922
2025-02-18	42.850	42.850	42.550	42.600	38.378	176,760
2025-02-17	42.950	43.150	42.750	42.800	38.558	201,036
2025-02-14	42.700	43.150	42.650	42.950	38.693	305,004
2025-02-13	42.350	42.750	42.250	42.650	38.423	201,030
2025-02-12	42.750	42.800	42.200	42.350	38.152	139,030
2025-02-11	42.150	43.250	41.900	42.600	38.378	683,470
2025-02-10	42.000	42.150	41.700	42.000	37.837	120,011
2025-02-07	42.000	42.200	41.900	42.000	37.837	143,027
2025-02-06	41.950	42.200	41.800	42.200	38.017	165,103
2025-02-05	41.650	41.950	41.550	41.950	37.792	59,219

← NewerPage 7 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.