Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.550	37.050	35.550	37.050	37.050	3,026
2026-10-15	35.950	36.700	35.950	36.700	36.700	2,000
2026-10-14	36.800	36.800	36.800	36.800	36.800	0
2026-10-13	36.800	36.800	36.800	36.800	36.800	0
2026-10-12	36.800	36.800	36.800	36.800	36.800	0
2026-10-08	36.400	36.800	36.400	36.800	36.800	3,000
2026-10-07	36.400	36.400	36.400	36.400	36.400	1,032
2026-10-06	37.250	37.250	37.250	37.250	37.250	0
2026-10-05	36.500	37.250	35.900	37.250	37.250	4,000
2026-10-02	36.950	37.350	36.350	36.500	36.500	4,000
2026-10-01	37.700	37.750	36.500	36.500	36.500	6,000
2026-09-30	37.400	37.400	37.400	37.400	37.400	1,000
2026-09-29	36.200	36.900	36.200	36.800	36.800	6,000
2026-09-24	36.400	36.900	36.400	36.500	36.500	3,000
2026-09-23	37.400	37.400	36.100	37.150	37.150	13,000
2026-09-22	36.650	37.600	36.500	36.650	36.650	13,000
2026-09-21	36.650	36.650	36.650	36.650	36.650	1,020
2026-09-18	36.950	36.950	36.850	36.850	36.850	3,000
2026-09-17	37.750	37.750	37.750	37.750	37.750	1,000
2026-09-16	37.650	37.650	37.650	37.650	37.650	0
2026-09-15	36.800	37.650	36.800	37.650	37.650	3,000
2026-09-14	37.900	37.900	37.300	37.300	37.300	2,011
2026-09-11	37.000	37.550	36.900	37.550	37.550	5,064
2026-09-10	38.300	38.300	38.300	38.300	38.300	1,000
2026-09-09	36.900	38.350	36.900	38.000	38.000	3,000
2026-09-08	38.050	38.050	38.050	38.050	38.050	0
2026-09-07	38.300	38.300	36.850	38.050	38.050	3,000
2026-09-04	36.600	38.400	36.600	38.150	38.150	6,290
2026-09-03	38.200	38.200	36.800	36.800	36.800	3,032
2026-09-02	38.200	38.200	38.200	38.200	38.200	1,162
2026-09-01	36.650	38.350	36.650	38.300	38.300	9,025
2026-08-31	38.450	38.450	36.500	38.300	38.300	4,000
2026-08-28	38.450	38.450	38.450	38.450	38.450	2,000
2026-08-27	37.900	37.950	37.900	37.950	37.950	2,000
2026-08-26	38.300	38.300	38.300	38.300	38.300	1,000
2026-08-25	37.850	38.800	37.850	38.800	38.800	5,006
2026-08-24	38.000	38.000	38.000	38.000	38.000	0
2026-08-21	37.000	38.000	37.000	38.000	38.000	6,000
2026-08-20	37.350	37.350	37.350	37.350	37.350	0
2026-08-19	37.150	37.350	37.150	37.350	37.350	2,100
2026-08-18	36.500	37.650	35.900	35.900	35.900	32,020
2026-08-17	36.650	38.500	36.650	38.400	38.400	7,009
2026-08-14	37.950	37.950	37.950	37.950	37.950	1,000
2026-08-13	37.500	37.950	36.500	37.950	37.950	3,072
2026-08-12	38.350	38.350	38.250	38.250	38.250	2,000
2026-08-11	34.650	37.200	34.650	36.000	36.000	7,000
2026-08-10	32.600	37.850	32.600	37.150	37.150	9,020
2026-08-07	38.550	39.800	38.500	38.650	35.514	21,707
2026-08-06	38.000	38.500	38.000	38.000	34.916	15,494
2026-08-05	38.500	38.500	38.000	38.000	34.916	7,287
2026-08-04	38.500	38.500	37.650	38.200	35.100	6,194
2026-08-03	38.500	38.500	37.600	37.600	34.549	7,252
2026-07-31	38.500	38.500	38.500	38.500	35.376	5,264
2026-07-30	38.200	38.200	38.200	38.200	35.100	1,032
2026-07-29	36.000	37.250	36.000	36.950	33.952	3,105
2026-07-28	36.550	36.550	36.550	36.550	33.584	1,032
2026-07-27	37.200	37.200	37.200	37.200	34.181	0
2026-07-24	37.150	37.200	37.150	37.200	34.181	2,064
2026-07-23	37.200	37.200	37.200	37.200	34.181	0
2026-07-22	38.700	38.700	37.000	37.200	34.181	4,238

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	1.9909 TWD
2025-08-08	1.8807 TWD
2024-08-08	2.7857 TWD
2023-08-09	3.0000 TWD
2022-08-11	3.1206 TWD
2021-08-11	2.1592 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.