Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	82.500	82.900	82.200	82.800	60.554	25,222
2023-08-02	81.000	83.500	81.000	82.100	60.042	151,055
2023-08-01	80.400	82.000	80.000	81.000	59.237	134,157
2023-07-31	80.200	80.300	80.200	80.300	58.726	12,587
2023-07-28	79.900	79.900	79.900	79.900	58.433	5,154
2023-07-27	79.800	79.900	77.600	79.900	58.433	9,164
2023-07-26	81.000	81.000	76.800	79.800	58.360	15,052
2023-07-25	79.800	82.000	78.700	82.000	59.969	42,299
2023-07-24	78.000	80.500	78.000	80.400	58.799	11,441
2023-07-21	81.200	81.200	77.000	77.700	56.824	36,811
2023-07-20	81.200	81.200	81.200	81.200	59.384	2,297
2023-07-19	81.100	81.100	77.800	77.800	56.897	1,177
2023-07-18	81.600	81.600	81.300	81.300	59.457	22
2023-07-17	81.300	81.300	81.300	81.300	59.457	2,300
2023-07-14	81.300	81.300	77.900	81.300	59.457	3,668
2023-07-13	81.800	81.800	81.800	81.800	59.823	0
2023-07-12	81.800	81.800	81.800	81.800	59.823	0
2023-07-11	81.800	81.800	81.800	81.800	59.823	0
2023-07-10	81.800	81.800	81.800	81.800	59.823	0
2023-07-07	81.800	81.800	81.800	81.800	59.823	0
2023-07-06	81.800	81.800	81.800	81.800	59.823	0
2023-07-05	81.800	81.800	81.800	81.800	59.823	114
2023-07-04	82.000	82.000	81.700	82.000	59.969	10,285
2023-07-03	80.500	81.500	80.500	81.000	59.237	9,395
2023-06-30	80.700	82.000	80.700	81.900	59.896	35,132
2023-06-29	80.700	80.700	80.700	80.700	59.018	342
2023-06-28	80.700	80.700	80.700	80.700	59.018	1,142
2023-06-27	80.700	80.700	80.700	80.700	59.018	0
2023-06-26	80.700	80.700	80.700	80.700	59.018	11
2023-06-21	80.700	80.700	80.700	80.700	59.018	34
2023-06-20	80.700	80.700	80.700	80.700	59.018	0
2023-06-19	80.700	80.700	80.700	80.700	59.018	11
2023-06-16	80.700	80.700	77.600	80.700	59.018	594
2023-06-15	80.500	80.500	80.500	80.500	58.872	1,142
2023-06-14	80.700	80.700	80.500	80.500	58.872	354
2023-06-13	80.700	80.700	80.700	80.700	59.018	0
2023-06-12	80.700	80.700	80.700	80.700	59.018	1,717
2023-06-09	80.700	80.700	80.700	80.700	59.018	11
2023-06-08	77.700	80.500	77.700	80.300	58.726	27,689
2023-06-07	77.700	77.700	77.700	77.700	56.824	125
2023-06-06	74.200	77.700	74.200	77.700	56.824	2,286
2023-06-05	77.700	77.700	74.200	74.200	54.264	1,154
2023-06-02	77.400	77.500	75.500	77.500	56.678	8,251
2023-06-01	77.600	77.600	77.600	77.600	56.751	114
2023-05-31	77.900	77.900	77.900	77.900	56.970	1,142
2023-05-30	77.900	77.900	77.900	77.900	56.970	0
2023-05-29	77.900	77.900	77.900	77.900	56.970	11
2023-05-26	77.900	77.900	77.900	77.900	56.970	125
2023-05-25	75.400	77.600	75.400	77.600	56.751	3,660
2023-05-24	77.800	77.800	77.800	77.800	56.897	4
2023-05-23	77.800	77.800	77.800	77.800	56.897	2,399
2023-05-22	77.800	77.800	77.800	77.800	56.897	228
2023-05-19	78.500	78.500	78.500	78.500	57.409	3,542
2023-05-18	78.300	78.500	77.700	77.700	56.824	1,372
2023-05-17	79.000	79.000	79.000	79.000	57.775	11
2023-05-16	79.500	79.500	78.500	78.500	57.409	9,599
2023-05-15	79.200	80.800	79.200	80.700	59.018	12,879
2023-05-12	81.800	81.800	79.500	79.800	58.360	5,142
2023-05-11	81.800	81.800	81.800	81.800	59.823	525
2023-05-10	81.200	83.100	81.200	83.100	60.773	3,439

← NewerPage 14 of 21 · 1,215 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.