Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	68.700	70.000	66.600	69.900	51.120	23,199
2023-02-03	71.300	71.300	68.200	69.900	51.120	25,222
2023-02-02	70.000	71.400	70.000	71.300	52.144	68
2023-02-01	70.000	72.000	70.000	71.400	52.217	3,565
2023-01-31	70.800	70.800	70.800	70.800	51.778	1,948
2023-01-30	72.000	72.100	70.800	72.000	52.656	9,426
2023-01-17	71.700	71.700	71.700	71.700	52.436	0
2023-01-16	71.700	71.700	71.700	71.700	52.436	0
2023-01-13	71.700	71.700	71.700	71.700	52.436	0
2023-01-12	71.700	71.700	71.700	71.700	52.436	0
2023-01-11	71.700	71.700	71.700	71.700	52.436	0
2023-01-10	71.700	71.700	71.700	71.700	52.436	0
2023-01-09	72.300	72.300	71.700	71.700	52.436	4,571
2023-01-06	72.400	72.400	72.400	72.400	52.948	114
2023-01-05	71.500	71.500	71.500	71.500	52.290	0
2023-01-04	71.500	71.500	71.500	71.500	52.290	0
2023-01-03	71.500	71.500	71.500	71.500	52.290	228
2022-12-30	72.200	72.200	72.200	72.200	52.802	0
2022-12-29	72.200	72.200	72.200	72.200	52.802	5,714
2022-12-28	72.100	72.200	72.000	72.000	52.656	3,131
2022-12-27	71.200	72.100	71.200	72.000	52.656	2,171
2022-12-26	74.000	74.000	74.000	74.000	54.118	2,285
2022-12-23	74.700	74.700	74.700	74.700	54.630	0
2022-12-22	74.700	74.700	74.700	74.700	54.630	0
2022-12-21	74.700	74.700	74.700	74.700	54.630	0
2022-12-20	74.700	74.700	74.700	74.700	54.630	0
2022-12-19	74.700	74.700	74.700	74.700	54.630	571
2022-12-16	75.000	75.300	71.300	74.700	54.630	33,357
2022-12-15	75.000	75.100	71.800	74.700	54.630	22,857
2022-12-14	75.300	75.400	72.600	75.000	54.849	25,651
2022-12-13	75.000	75.400	71.900	75.400	55.142	26,866
2022-12-12	74.900	75.000	72.400	75.000	54.849	6,189
2022-12-09	72.400	74.900	72.400	74.900	54.776	1,167
2022-12-08	75.000	75.000	72.500	74.900	54.776	4,342
2022-12-07	75.000	75.000	75.000	75.000	54.849	342
2022-12-06	75.300	75.300	72.500	75.000	54.849	11,017
2022-12-05	75.200	75.200	75.200	75.200	54.996	2,251
2022-12-02	76.100	76.100	76.100	76.100	55.654	354
2022-12-01	76.200	76.200	76.200	76.200	55.727	0
2022-11-30	76.200	76.200	76.200	76.200	55.727	697
2022-11-29	76.300	76.300	76.300	76.300	55.800	114
2022-11-28	80.000	80.000	80.000	80.000	58.506	0
2022-11-25	80.000	80.000	80.000	80.000	58.506	114
2022-11-24	80.100	80.100	80.100	80.100	58.579	0
2022-11-23	80.100	80.100	80.100	80.100	58.579	0
2022-11-22	80.100	80.100	80.100	80.100	58.579	11
2022-11-21	76.700	80.100	76.700	80.100	58.579	17
2022-11-18	80.100	80.100	80.100	80.100	58.579	11
2022-11-17	76.700	80.200	76.700	80.200	58.652	171
2022-11-16	80.200	80.200	80.200	80.200	58.652	57
2022-11-15	80.200	80.200	80.200	80.200	58.652	342
2022-11-14	80.300	80.300	80.300	80.300	58.726	0
2022-11-11	80.300	80.300	80.300	80.300	58.726	30
2022-11-10	80.200	80.200	80.200	80.200	58.652	114
2022-11-09	80.500	80.500	80.500	80.500	58.872	0
2022-11-08	76.700	80.500	76.700	80.500	58.872	121
2022-11-07	80.500	80.500	76.800	80.500	58.872	5,371
2022-11-04	80.900	80.900	80.900	80.900	59.164	0
2022-11-03	79.200	80.900	78.000	80.900	59.164	4,891
2022-11-02	81.700	81.700	81.700	81.700	59.749	0

← NewerPage 16 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.