Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	83.000	83.200	83.000	83.200	60.846	2,525
2023-05-08	83.800	83.800	83.800	83.800	61.285	0
2023-05-05	83.800	83.800	83.800	83.800	61.285	0
2023-05-04	83.800	83.800	83.800	83.800	61.285	114
2023-05-03	83.800	83.800	83.800	83.800	61.285	11
2023-05-02	83.100	83.100	83.100	83.100	60.773	0
2023-04-28	83.000	83.100	82.700	83.100	60.773	10,537
2023-04-27	81.200	83.000	81.200	83.000	60.700	1,191
2023-04-26	84.000	84.000	80.000	82.000	59.969	33,850
2023-04-25	86.000	86.500	83.200	83.500	61.066	33,382
2023-04-24	84.800	86.000	84.500	86.000	62.894	12,588
2023-04-21	90.500	90.500	82.400	82.400	60.261	43,999
2023-04-20	90.100	92.900	87.700	89.800	65.673	62,767
2023-04-19	82.800	91.300	82.800	91.200	66.697	96,259
2023-04-18	79.200	82.600	79.200	82.600	60.408	68,031
2023-04-17	74.000	79.600	74.000	79.000	57.775	44,935
2023-04-14	73.200	73.200	73.200	73.200	53.533	5
2023-04-13	74.000	74.500	72.800	74.000	54.118	27,325
2023-04-12	72.500	74.600	72.400	72.900	53.314	24,466
2023-04-11	71.900	72.300	71.600	71.700	52.436	37,502
2023-04-10	71.800	71.800	71.800	71.800	52.509	3,428
2023-04-07	71.800	71.800	71.800	71.800	52.509	2,690
2023-04-06	71.900	71.900	71.900	71.900	52.582	1
2023-03-31	72.200	72.200	72.200	72.200	52.802	11
2023-03-30	72.200	72.200	69.600	72.200	52.802	5,727
2023-03-29	72.200	72.200	72.200	72.200	52.802	0
2023-03-28	72.200	72.200	72.200	72.200	52.802	11
2023-03-27	72.300	72.300	69.600	69.600	50.900	1,143
2023-03-24	70.500	72.300	70.500	72.300	52.875	4,209
2023-03-23	72.700	72.700	72.700	72.700	53.167	0
2023-03-22	69.900	72.700	69.900	72.700	53.167	4,582
2023-03-21	72.800	72.800	72.800	72.800	53.241	0
2023-03-20	72.800	72.800	72.800	72.800	53.241	11
2023-03-17	70.100	70.100	70.100	70.100	51.266	0
2023-03-16	70.100	70.100	70.100	70.100	51.266	1
2023-03-15	73.000	73.000	73.000	73.000	53.387	0
2023-03-14	73.000	73.000	73.000	73.000	53.387	11
2023-03-13	73.000	73.000	70.400	70.400	51.485	1,601
2023-03-10	73.000	73.000	73.000	73.000	53.387	2,971
2023-03-09	73.000	73.000	73.000	73.000	53.387	1
2023-03-08	73.000	73.000	73.000	73.000	53.387	2
2023-03-07	73.000	73.000	73.000	73.000	53.387	1,145
2023-03-06	73.000	73.000	73.000	73.000	53.387	4,457
2023-03-03	72.900	73.000	72.900	73.000	53.387	7,086
2023-03-02	72.800	72.900	72.600	72.900	53.314	5,725
2023-03-01	72.600	72.900	72.600	72.900	53.314	3,485
2023-02-24	72.900	72.900	72.000	72.900	53.314	1,394
2023-02-23	71.500	72.000	71.500	72.000	52.656	11,916
2023-02-22	71.300	71.500	71.300	71.500	52.290	4,742
2023-02-21	71.000	71.200	71.000	71.200	52.070	3,577
2023-02-20	71.000	71.000	71.000	71.000	51.924	11
2023-02-17	70.000	70.200	69.900	70.000	51.193	15,803
2023-02-16	70.000	70.000	70.000	70.000	51.193	3,542
2023-02-15	70.000	70.100	70.000	70.100	51.266	6,868
2023-02-14	68.600	68.600	68.600	68.600	50.169	6
2023-02-13	70.000	70.000	70.000	70.000	51.193	45
2023-02-10	70.000	70.000	70.000	70.000	51.193	11
2023-02-09	70.000	70.000	70.000	70.000	51.193	22
2023-02-08	70.000	70.000	70.000	70.000	51.193	11
2023-02-07	68.600	70.000	68.600	70.000	51.193	1,154

← NewerPage 15 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.