Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	64.500	64.500	64.100	64.500	48.942	18,285
2024-01-24	64.500	64.800	64.300	64.500	48.942	35,428
2024-01-23	65.000	65.000	64.200	64.900	49.245	18,285
2024-01-22	64.500	64.900	64.200	64.900	49.245	21,714
2024-01-19	65.100	65.800	64.500	65.200	49.473	44,571
2024-01-18	65.200	65.500	64.700	65.200	49.473	62,857
2024-01-17	67.700	67.700	66.000	66.100	50.156	29,714
2024-01-16	66.000	66.500	65.800	66.300	50.307	21,714
2024-01-15	66.900	66.900	66.900	66.900	50.763	0
2024-01-12	67.200	67.500	66.800	66.900	50.763	67,428
2024-01-11	68.000	69.000	67.400	67.800	51.446	54,857
2024-01-10	68.900	69.300	68.000	68.500	51.977	35,428
2024-01-09	69.000	69.400	68.800	69.100	52.432	37,714
2024-01-08	69.800	70.000	69.200	69.200	52.508	67,428
2024-01-05	69.300	70.000	69.200	69.800	52.963	22,857
2024-01-04	69.400	70.200	69.300	69.300	52.584	67,428
2024-01-03	69.300	69.600	69.100	69.300	52.584	33,142
2024-01-02	69.800	69.800	69.500	69.800	52.963	28,571
2023-12-29	70.100	70.500	69.800	69.800	52.963	70,857
2023-12-28	70.000	70.300	69.700	69.800	52.963	145,142
2023-12-27	70.500	70.500	70.000	70.000	53.115	65,142
2023-12-26	71.000	71.000	70.400	70.500	53.494	39,999
2023-12-25	71.400	71.400	71.000	71.000	53.874	18,285
2023-12-22	71.400	71.800	70.900	71.500	54.253	36,571
2023-12-21	72.300	72.300	71.400	71.400	54.177	93,714
2023-12-20	73.000	73.000	70.100	72.400	54.936	134,857
2023-12-19	75.000	75.000	73.300	73.400	55.695	111,999
2023-12-18	75.000	76.200	74.500	74.500	56.530	109,714
2023-12-15	76.000	76.000	75.100	75.100	56.985	101,714
2023-12-14	76.600	76.600	75.600	75.600	57.364	99,428
2023-12-13	75.600	77.400	75.400	75.400	57.212	268,571
2023-12-12	81.600	81.600	76.100	76.600	58.123	917,714
2023-12-11	88.800	88.800	83.600	84.000	63.738	152,079
2023-12-08	90.000	90.200	88.700	88.700	67.304	43,596
2023-12-07	89.300	89.900	89.200	89.900	68.215	27,161
2023-12-06	88.200	89.600	87.300	89.200	67.684	56,948
2023-12-05	89.000	89.900	88.300	89.500	67.911	42,003
2023-12-04	89.800	90.400	89.500	90.100	68.367	53,306
2023-12-01	90.300	90.300	89.200	90.100	68.367	49,342
2023-11-30	90.300	91.000	89.700	90.200	68.442	56,258
2023-11-29	88.300	91.300	88.300	90.200	68.442	99,533
2023-11-28	89.700	90.300	85.400	88.400	67.077	148,378
2023-11-27	93.200	93.400	88.500	90.800	68.898	101,831
2023-11-24	93.500	93.900	93.000	93.800	71.174	48,663
2023-11-23	93.700	93.700	92.900	93.400	70.871	43,836
2023-11-22	90.300	93.300	90.000	92.700	70.339	113,454
2023-11-21	95.300	96.900	90.300	92.200	69.960	88,309
2023-11-20	100.00	100.00	95.000	97.700	74.133	28,233
2023-11-17	99.600	100.50	98.000	99.400	75.423	5,948
2023-11-16	100.50	100.50	100.50	100.50	76.258	1,145
2023-11-15	98.500	102.50	95.500	100.50	76.258	96,194
2023-11-14	100.00	100.00	99.200	100.00	75.879	8,292
2023-11-13	100.50	101.00	97.000	100.50	76.258	18,061
2023-11-10	101.50	101.50	101.50	101.50	77.017	1
2023-11-09	100.00	102.50	100.00	101.50	77.017	47,421
2023-11-08	101.50	103.50	100.50	102.00	77.396	9,297
2023-11-07	103.50	103.50	102.50	103.00	78.155	2,403
2023-11-06	103.50	106.00	103.00	105.00	79.672	10,338
2023-11-03	103.50	103.50	100.50	103.00	78.155	7,554
2023-11-02	103.00	105.00	102.50	104.00	78.914	59,636

← NewerPage 12 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.