Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	41.550	41.700	41.350	41.450	37.342	110,252
2025-02-03	41.950	41.950	41.250	41.550	37.432	233,026
2025-01-22	41.750	42.150	41.700	41.950	37.792	382,006
2025-01-21	41.800	42.100	41.700	41.700	37.567	217,005
2025-01-20	42.000	42.300	41.700	41.900	37.747	192,346
2025-01-17	42.150	42.350	42.000	42.000	37.837	87,007
2025-01-16	42.400	42.850	42.100	42.100	37.927	320,002
2025-01-15	42.400	42.900	42.150	42.250	38.062	236,001
2025-01-14	40.900	42.600	40.900	42.500	38.288	634,306
2025-01-13	41.050	41.500	40.500	41.000	36.936	435,010
2025-01-10	40.700	41.200	40.700	41.050	36.981	142,335
2025-01-09	41.250	41.250	40.700	40.700	36.666	303,551
2025-01-08	41.350	41.350	40.800	41.200	37.116	283,293
2025-01-07	41.600	41.800	41.300	41.350	37.251	250,500
2025-01-06	41.400	41.800	41.400	41.600	37.477	171,003
2025-01-03	41.950	42.000	41.300	41.350	37.251	476,473
2025-01-02	41.850	42.200	41.700	41.950	37.792	165,002
2024-12-31	42.000	42.100	41.700	42.000	37.837	235,021
2024-12-30	42.500	42.500	42.150	42.150	37.972	231,018
2024-12-27	42.800	42.800	42.450	42.500	38.288	167,035
2024-12-26	42.650	43.000	42.650	42.800	38.558	127,003
2024-12-25	42.600	43.000	42.600	42.800	38.558	156,024
2024-12-24	42.900	43.050	42.600	42.600	38.378	159,002
2024-12-23	42.700	42.950	42.500	42.850	38.603	130,141
2024-12-20	42.500	43.000	42.300	42.300	38.107	237,079
2024-12-19	42.550	42.900	42.200	42.500	38.288	339,050
2024-12-18	43.150	43.450	43.000	43.100	38.828	120,007
2024-12-17	43.100	43.350	43.050	43.100	38.828	164,313
2024-12-16	43.550	43.700	43.100	43.150	38.873	166,009
2024-12-13	43.800	43.900	43.250	43.500	39.188	310,007
2024-12-12	44.150	44.550	44.000	44.000	39.639	263,166
2024-12-11	43.600	44.700	43.600	44.150	39.774	516,120
2024-12-10	43.750	44.100	43.700	43.750	39.414	115,006
2024-12-09	44.000	44.150	43.750	43.800	39.459	238,502
2024-12-06	43.500	44.500	43.500	44.050	39.684	415,004
2024-12-05	43.800	43.800	43.400	43.500	39.188	170,413
2024-12-04	42.900	43.950	42.900	43.800	39.459	490,105
2024-12-03	42.700	43.100	42.700	42.950	38.693	117,900
2024-12-02	42.700	42.950	42.700	42.700	38.468	122,218
2024-11-29	42.550	42.750	42.500	42.700	38.468	76,043
2024-11-28	42.900	42.900	42.400	42.550	38.333	161,711
2024-11-27	43.500	43.500	42.900	42.950	38.693	202,014
2024-11-26	43.200	43.600	43.100	43.500	39.188	167,501
2024-11-25	43.350	43.700	43.250	43.250	38.963	210,027
2024-11-22	42.850	43.450	42.850	43.200	38.918	283,500
2024-11-21	42.650	42.850	42.250	42.850	38.603	265,014
2024-11-20	42.400	42.400	42.400	42.400	38.197	209,310
2024-11-19	42.500	42.850	42.500	42.700	38.468	165,000
2024-11-18	42.350	42.650	42.250	42.500	38.288	278,050
2024-11-15	42.100	42.650	42.100	42.450	38.242	520,012
2024-11-14	43.000	43.150	42.200	42.250	38.062	642,231
2024-11-13	43.300	43.400	42.900	43.100	38.828	259,104
2024-11-12	43.700	43.700	43.300	43.350	39.053	398,015
2024-11-11	43.150	44.150	43.150	44.050	39.684	472,005
2024-11-08	43.550	43.600	43.000	43.000	38.738	281,007
2024-11-07	43.200	43.700	43.100	43.550	39.233	237,295
2024-11-06	42.500	43.350	42.500	43.200	38.918	250,058
2024-11-05	42.600	43.150	42.600	42.750	38.513	205,068
2024-11-04	43.150	43.250	42.700	42.850	38.603	346,058
2024-11-01	43.000	43.600	42.700	43.500	39.188	258,785

← NewerPage 8 of 21 · 1,216 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.