Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	66.600	67.000	66.400	67.000	50.839	9,142
2024-05-02	66.300	66.800	66.300	66.800	50.687	14,857
2024-04-30	66.600	66.700	66.300	66.500	50.459	9,142
2024-04-29	66.000	66.700	65.200	66.700	50.611	23,999
2024-04-26	66.100	66.100	65.900	65.900	50.004	17,142
2024-04-25	66.000	66.200	66.000	66.000	50.080	18,285
2024-04-24	66.000	67.000	66.000	66.200	50.232	12,571
2024-04-23	66.000	66.000	65.500	66.000	50.080	11,428
2024-04-22	66.000	66.000	65.900	66.000	50.080	9,142
2024-04-19	65.400	66.500	65.000	66.000	50.080	19,428
2024-04-18	66.000	66.300	66.000	66.000	50.080	10,285
2024-04-17	66.700	66.700	65.600	65.600	49.776	3,428
2024-04-16	66.000	66.000	64.900	65.000	49.321	36,571
2024-04-15	66.400	66.500	66.200	66.400	50.383	27,428
2024-04-12	66.700	67.000	65.800	66.500	50.459	50,285
2024-04-11	67.100	67.400	66.200	67.000	50.839	12,571
2024-04-10	67.000	68.800	67.000	67.100	50.915	17,142
2024-04-09	67.500	67.500	67.000	67.000	50.839	6,857
2024-04-08	68.500	68.600	67.500	68.000	51.597	10,285
2024-04-03	66.600	69.900	66.600	68.600	52.053	15,999
2024-04-02	66.500	67.000	66.500	66.600	50.535	15,999
2024-04-01	66.500	66.600	66.400	66.500	50.459	6,857
2024-03-29	67.000	67.000	66.000	66.000	50.080	7,999
2024-03-28	66.900	66.900	66.300	66.800	50.687	9,142
2024-03-27	66.700	67.500	66.600	66.600	50.535	29,714
2024-03-26	67.700	67.700	67.700	67.700	51.370	0
2024-03-25	67.700	67.700	67.700	67.700	51.370	0
2024-03-22	67.700	67.700	67.700	67.700	51.370	2,285
2024-03-21	67.700	67.800	67.700	67.800	51.446	3,428
2024-03-20	67.900	67.900	67.100	67.700	51.370	33,142
2024-03-19	67.200	67.900	66.500	67.600	51.294	23,999
2024-03-18	68.000	68.000	67.200	67.600	51.294	42,285
2024-03-15	66.700	68.000	66.500	67.700	51.370	23,999
2024-03-14	66.000	71.000	65.900	67.700	51.370	57,142
2024-03-13	65.500	65.500	65.500	65.500	49.700	2,285
2024-03-12	65.100	65.500	64.500	65.500	49.700	21,714
2024-03-11	65.500	65.900	65.500	65.900	50.004	12,571
2024-03-08	65.900	65.900	65.500	65.500	49.700	21,714
2024-03-07	65.500	66.900	65.500	66.900	50.763	10,285
2024-03-06	66.900	67.000	66.800	66.900	50.763	28,571
2024-03-05	66.800	66.800	66.000	66.600	50.535	6,857
2024-03-04	66.900	66.900	66.800	66.800	50.687	6,857
2024-03-01	66.900	67.000	66.900	66.900	50.763	15,999
2024-02-29	65.100	65.800	64.700	65.800	49.928	25,142
2024-02-27	66.400	66.400	65.600	65.900	50.004	18,285
2024-02-26	65.200	67.500	64.700	67.000	50.839	37,714
2024-02-23	67.500	67.500	66.700	67.000	50.839	18,285
2024-02-22	66.700	67.500	66.200	67.500	51.218	38,857
2024-02-21	66.900	67.000	66.200	66.200	50.232	9,142
2024-02-20	67.500	67.500	66.600	67.300	51.066	42,285
2024-02-19	61.800	68.200	61.800	67.500	51.218	71,999
2024-02-16	61.800	62.000	61.500	62.000	47.045	17,142
2024-02-15	62.100	62.900	61.700	62.100	47.121	58,285
2024-02-05	62.400	62.900	62.200	62.900	47.728	12,571
2024-02-02	62.400	63.000	62.400	63.000	47.803	15,999
2024-02-01	62.700	63.000	62.700	63.000	47.803	9,142
2024-01-31	63.000	63.100	62.700	63.000	47.803	25,142
2024-01-30	63.200	63.300	63.100	63.300	48.031	13,714
2024-01-29	63.900	63.900	63.300	63.700	48.335	19,428
2024-01-26	63.500	64.000	63.500	63.900	48.486	27,428

← NewerPage 11 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.