Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	104.50	104.50	101.00	103.00	78.155	6,287
2023-10-31	104.50	105.00	102.50	104.00	78.914	3,663
2023-10-30	104.00	107.50	104.00	106.50	80.811	2,290
2023-10-27	104.00	108.50	104.00	107.50	81.569	30,867
2023-10-26	102.50	105.00	102.00	105.00	79.672	17,717
2023-10-25	102.50	104.50	100.00	102.50	77.775	15,491
2023-10-24	108.50	108.50	100.50	105.50	80.052	4,694
2023-10-23	109.00	109.00	105.50	108.50	82.328	1,381
2023-10-20	109.00	109.00	105.00	109.00	82.708	21,844
2023-10-19	110.00	110.00	108.00	110.00	83.466	8,007
2023-10-18	110.00	111.00	109.50	110.00	83.466	14,975
2023-10-17	110.00	111.50	110.00	111.50	84.605	370
2023-10-16	109.50	112.00	109.00	112.00	84.984	10,302
2023-10-13	113.50	113.50	109.50	112.50	85.363	19,745
2023-10-12	116.00	116.00	112.50	112.50	85.363	12,308
2023-10-11	115.00	117.00	111.50	116.00	88.019	76,674
2023-10-06	113.50	114.50	113.00	114.00	86.502	20,594
2023-10-05	113.50	114.00	111.00	113.50	86.122	31,242
2023-10-04	116.00	116.00	110.50	113.50	86.122	43,607
2023-10-03	111.00	116.00	110.50	116.00	88.019	96,700
2023-10-02	105.50	110.50	105.50	110.50	83.846	89,335
2023-09-28	105.50	105.50	105.50	105.50	80.052	2,297
2023-09-27	105.50	105.50	105.00	105.00	79.672	17,142
2023-09-26	102.50	105.00	102.00	103.00	78.155	10,297
2023-09-25	102.50	105.50	102.50	105.50	80.052	2,305
2023-09-22	102.50	104.50	102.50	104.50	79.293	5,714
2023-09-21	107.00	107.00	107.00	107.00	81.190	11
2023-09-20	104.00	104.00	102.50	103.50	78.534	4,577
2023-09-19	101.50	110.50	101.50	106.50	80.811	101,207
2023-09-18	105.00	106.00	104.50	105.50	80.052	10,285
2023-09-15	107.50	107.50	100.50	106.00	80.431	72,780
2023-09-14	105.00	108.00	103.50	106.00	80.431	34,989
2023-09-13	105.50	107.00	103.00	104.00	78.914	53,503
2023-09-12	104.50	114.00	104.00	108.50	82.328	176,594
2023-09-11	92.000	106.00	91.900	104.00	78.914	125,754
2023-09-08	87.900	87.900	87.900	87.900	66.697	0
2023-09-07	86.800	89.000	86.000	87.900	66.697	36,220
2023-09-06	85.900	86.100	85.200	86.100	65.331	22,879
2023-09-05	85.900	85.900	82.100	82.100	62.296	137
2023-09-04	84.200	84.500	84.200	84.500	64.117	2,171
2023-09-01	85.200	85.200	83.700	84.000	63.738	9,931
2023-08-31	85.100	85.300	84.000	85.300	64.724	2,485
2023-08-30	84.200	84.300	84.200	84.300	63.966	3,439
2023-08-29	81.800	84.000	81.600	83.800	63.586	21,774
2023-08-28	85.900	85.900	85.900	85.900	65.180	0
2023-08-25	83.000	85.900	83.000	85.900	65.180	4,697
2023-08-24	84.500	86.300	83.500	83.500	63.359	9,165
2023-08-23	86.300	86.300	83.600	84.500	64.117	19,451
2023-08-22	85.300	85.300	85.300	85.300	64.724	137
2023-08-21	85.300	85.800	84.300	85.000	64.497	25,331
2023-08-18	88.100	88.100	88.100	88.100	66.849	0
2023-08-17	88.100	88.100	88.100	88.100	66.849	11
2023-08-16	84.000	86.900	83.700	84.700	64.269	32,307
2023-08-15	83.300	83.900	81.100	83.700	63.510	10,453
2023-08-14	84.000	84.300	82.900	83.800	63.586	55,095
2023-08-11	82.200	83.200	80.700	83.200	63.131	33,257
2023-08-10	82.800	83.300	82.500	82.500	62.600	7,155
2023-08-09	81.800	83.000	79.000	82.900	62.903	29,897
2023-08-08	83.000	83.100	82.400	82.900	60.627	21,211
2023-08-07	82.900	83.000	82.700	83.000	60.700	19,436

← NewerPage 13 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.