Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	63.600	63.600	63.600	63.600	48.259	0
2024-07-30	63.100	63.600	63.000	63.600	48.259	7,999
2024-07-29	64.000	64.000	63.400	63.400	48.107	4,571
2024-07-26	63.500	63.500	63.400	63.400	48.107	5,714
2024-07-23	63.600	64.000	63.500	63.500	48.183	6,857
2024-07-22	65.000	65.000	63.600	63.600	48.259	13,714
2024-07-19	67.400	67.400	64.500	65.000	49.321	27,428
2024-07-18	63.500	63.500	63.300	63.300	48.031	9,142
2024-07-17	63.700	63.700	63.700	63.700	48.335	0
2024-07-16	63.900	63.900	63.700	63.700	48.335	9,142
2024-07-15	63.600	63.600	63.600	63.600	48.259	0
2024-07-12	63.600	63.600	63.600	63.600	48.259	4,571
2024-07-11	64.200	64.200	63.400	63.500	48.183	9,142
2024-07-10	64.200	64.200	64.100	64.200	48.714	6,857
2024-07-09	64.400	64.400	64.100	64.200	48.714	18,285
2024-07-08	64.700	64.700	64.400	64.400	48.866	6,857
2024-07-05	64.200	64.500	64.100	64.500	48.942	10,285
2024-07-04	63.900	64.100	63.800	63.900	48.486	22,857
2024-07-03	64.100	64.200	64.100	64.200	48.714	4,571
2024-07-02	64.000	64.800	63.700	64.800	49.169	7,999
2024-07-01	64.000	64.000	63.900	64.000	48.562	12,571
2024-06-28	64.000	64.600	64.000	64.000	48.562	15,999
2024-06-27	64.300	65.000	64.300	64.600	49.018	9,142
2024-06-26	63.900	64.300	63.900	64.300	48.790	4,571
2024-06-25	64.000	64.000	64.000	64.000	48.562	4,571
2024-06-24	63.900	64.000	63.900	64.000	48.562	3,428
2024-06-21	64.100	65.100	63.400	65.100	49.397	25,142
2024-06-20	64.000	64.100	64.000	64.000	48.562	10,285
2024-06-19	65.400	65.500	64.300	64.300	48.790	4,571
2024-06-18	65.400	65.500	65.400	65.400	49.625	6,857
2024-06-17	64.000	65.500	64.000	65.300	49.549	6,857
2024-06-14	66.400	66.400	65.000	65.000	49.321	15,999
2024-06-13	64.100	65.300	64.100	65.000	49.321	18,285
2024-06-12	64.800	65.400	63.300	65.400	49.625	29,714
2024-06-11	63.700	63.700	62.500	62.800	47.652	31,999
2024-06-07	64.000	64.000	63.500	63.700	48.335	39,999
2024-06-06	64.100	64.100	63.900	64.000	48.562	23,999
2024-06-05	64.700	64.700	64.500	64.500	48.942	9,142
2024-06-04	64.700	64.700	64.700	64.700	49.093	11,428
2024-06-03	64.800	64.900	64.700	64.700	49.093	6,857
2024-05-31	64.800	65.000	64.800	64.800	49.169	4,571
2024-05-30	64.700	64.800	64.600	64.800	49.169	25,142
2024-05-29	64.900	65.000	64.600	64.800	49.169	12,571
2024-05-28	64.700	65.000	64.500	65.000	49.321	7,999
2024-05-27	65.000	65.000	64.200	64.700	49.093	14,857
2024-05-24	65.000	65.000	64.500	65.000	49.321	14,857
2024-05-23	65.900	65.900	64.500	65.000	49.321	22,857
2024-05-22	65.300	65.300	65.300	65.300	49.549	1,142
2024-05-21	65.000	67.800	64.700	67.800	51.446	22,857
2024-05-20	65.000	65.500	64.800	65.500	49.700	19,428
2024-05-17	65.400	65.700	65.400	65.700	49.852	3,428
2024-05-16	65.900	65.900	65.300	65.700	49.852	19,428
2024-05-15	65.300	65.500	64.600	65.500	49.700	30,857
2024-05-14	65.100	65.400	65.100	65.400	49.625	11,428
2024-05-13	65.400	66.000	65.100	65.100	49.397	58,285
2024-05-10	67.200	68.000	67.200	67.500	51.218	15,999
2024-05-09	67.800	67.900	67.000	67.200	50.990	18,285
2024-05-08	67.000	67.900	67.000	67.900	51.522	9,142
2024-05-07	67.200	67.500	67.200	67.500	51.218	3,428
2024-05-06	67.100	67.900	67.100	67.200	50.990	13,714

← NewerPage 10 of 21 · 1,216 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.