Basso Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	43.500	43.600	43.300	43.300	39.008	497,641
2024-10-29	44.050	44.050	43.500	43.600	39.278	425,163
2024-10-28	44.000	44.500	44.000	44.200	39.819	210,032
2024-10-25	44.150	44.350	44.000	44.200	39.819	166,100
2024-10-24	44.800	44.800	44.200	44.200	39.819	369,258
2024-10-23	44.750	44.850	44.500	44.550	40.134	163,001
2024-10-22	44.750	45.000	44.500	44.750	40.314	222,085
2024-10-21	44.400	45.100	44.250	44.850	40.405	423,002
2024-10-18	44.250	44.750	44.150	44.400	39.999	287,246
2024-10-17	44.000	44.500	44.000	44.250	39.864	247,300
2024-10-16	43.500	44.150	43.500	44.100	39.729	319,000
2024-10-15	44.050	44.350	43.700	43.800	39.459	685,001
2024-10-14	44.000	44.300	43.350	44.300	39.909	483,057
2024-10-11	45.100	45.850	43.900	44.000	39.639	2,444,338
2024-10-09	47.300	47.300	45.950	46.100	41.531	709,080
2024-10-08	47.600	47.600	46.300	47.050	42.387	855,016
2024-10-07	46.700	47.800	46.500	47.700	42.972	1,450,055
2024-10-04	47.300	47.300	45.500	45.700	41.170	949,155
2024-10-01	47.050	47.250	46.450	47.000	42.341	413,132
2024-09-30	48.100	48.300	47.000	47.000	42.341	888,600
2024-09-27	47.000	48.000	46.750	48.000	43.242	1,673,944
2024-09-26	47.700	48.150	46.400	46.450	41.846	873,388
2024-09-25	47.750	47.800	47.150	47.300	42.612	573,381
2024-09-24	47.600	47.650	46.700	46.850	42.206	692,082
2024-09-23	47.450	48.300	47.300	47.550	42.837	1,610,002
2024-09-20	45.900	47.050	45.800	46.800	42.161	1,184,509
2024-09-19	44.800	45.750	44.800	45.750	41.215	388,069
2024-09-18	45.500	45.800	44.800	44.900	40.450	578,201
2024-09-16	45.400	46.100	45.400	45.500	40.990	338,276
2024-09-13	45.200	45.800	45.050	45.700	41.170	537,513
2024-09-12	45.300	45.500	44.750	45.200	40.720	845,028
2024-09-11	44.750	45.150	44.700	44.900	40.450	1,162,093
2024-09-10	46.900	47.400	44.900	45.350	40.855	2,008,934
2024-09-09	46.650	47.300	46.600	47.150	42.477	840,284
2024-09-06	47.800	48.300	46.850	47.550	42.837	1,175,208
2024-09-05	47.500	49.400	47.200	47.850	43.107	3,597,260
2024-09-04	46.700	47.700	45.700	46.700	42.071	1,541,396
2024-09-03	47.850	49.400	47.450	48.100	43.332	1,654,503
2024-09-02	47.200	49.600	47.200	47.900	43.152	2,985,208
2024-08-30	47.950	48.500	46.550	46.700	42.071	1,606,147
2024-08-29	47.600	48.400	47.400	47.850	43.107	1,080,375
2024-08-28	48.400	48.600	47.650	48.150	43.377	2,321,673
2024-08-27	45.900	48.050	45.500	47.900	43.152	3,011,127
2024-08-26	45.900	46.800	45.500	45.650	41.125	685,149
2024-08-23	45.300	45.950	45.000	45.750	41.215	762,117
2024-08-22	46.300	46.300	45.650	45.650	41.125	729,142
2024-08-21	46.250	46.500	45.600	46.000	41.441	1,025,781
2024-08-20	47.350	47.350	46.200	46.250	41.666	1,018,149
2024-08-19	46.700	47.700	45.800	46.800	42.161	2,499,567
2024-08-16	46.550	47.050	45.550	46.100	41.531	2,090,734
2024-08-15	46.350	47.750	46.000	46.500	41.891	4,429,472
2024-08-14	45.300	46.500	44.900	45.500	40.990	2,073,260
2024-08-13	45.350	46.250	44.500	45.150	40.675	4,752,757
2024-08-12	42.250	45.550	42.250	44.900	40.450	5,841,479
2024-08-09	41.350	41.900	41.300	41.450	37.342	321,040
2024-08-08	41.000	41.800	40.000	41.350	37.251	407,299
2024-08-07	39.550	41.200	39.550	40.850	36.801	357,058
2024-08-06	39.050	40.000	38.550	39.500	35.585	684,049
2024-08-05	41.550	41.550	39.300	39.450	35.540	1,146,881
2024-08-02	41.650	41.950	41.650	41.700	37.567	202,193

← NewerPage 9 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.