Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	81.700	81.700	81.700	81.700	59.749	0
2022-10-31	81.700	81.700	81.700	81.700	59.749	0
2022-10-28	79.200	81.700	79.200	81.700	59.749	842
2022-10-27	81.900	81.900	81.900	81.900	59.896	0
2022-10-26	81.900	81.900	81.900	81.900	59.896	1,142
2022-10-25	81.800	82.000	79.700	79.700	58.287	14,857
2022-10-24	82.900	82.900	82.900	82.900	60.627	571
2022-10-21	82.500	83.500	80.100	83.500	61.066	29,644
2022-10-20	78.800	82.700	78.800	82.700	60.481	3,428
2022-10-19	82.700	82.700	80.000	82.700	60.481	5,714
2022-10-18	81.300	82.700	81.000	82.700	60.481	4,799
2022-10-17	82.900	82.900	80.000	82.900	60.627	1,029
2022-10-14	81.000	82.900	80.300	82.900	60.627	2,399
2022-10-13	85.100	85.100	81.300	84.400	61.724	457
2022-10-12	83.400	85.200	82.100	85.100	62.236	64,571
2022-10-11	83.000	86.400	83.000	86.400	63.187	2,857
2022-10-07	82.500	83.000	81.700	82.500	60.334	10,171
2022-10-06	82.400	82.400	80.000	82.400	60.261	833
2022-10-05	81.234	81.234	81.234	81.234	59.408	0
2022-10-04	82.125	82.125	81.234	81.234	59.408	725
2022-10-03	82.125	82.125	79.549	79.549	58.177	2,884
2022-09-30	82.224	82.224	82.224	82.224	60.133	0
2022-09-29	82.224	82.224	82.224	82.224	60.133	0
2022-09-28	82.224	82.224	79.351	82.224	60.133	13,497
2022-09-27	80.441	80.441	79.549	80.441	58.829	14,997
2022-09-26	82.125	82.323	78.856	82.323	60.205	14,997
2022-09-23	80.045	80.045	80.045	80.045	58.539	0
2022-09-22	80.045	80.045	80.045	80.045	58.539	0
2022-09-21	80.045	80.045	80.045	80.045	58.539	0
2022-09-20	80.045	80.045	80.045	80.045	58.539	0
2022-09-19	80.045	80.045	80.045	80.045	58.539	0
2022-09-16	80.144	80.144	77.667	80.045	58.539	10,360
2022-09-15	78.163	80.144	77.766	80.144	58.611	4,729
2022-09-14	79.450	79.450	79.450	79.450	58.104	1,730
2022-09-13	79.252	79.450	79.252	79.450	58.104	4,268
2022-09-12	79.153	79.153	77.766	79.153	57.887	8,652
2022-09-08	80.936	80.936	77.073	80.144	58.611	12,978
2022-09-07	80.936	80.936	80.936	80.936	59.191	576
2022-09-06	81.432	81.432	78.262	78.757	57.597	10,613
2022-09-05	82.224	82.224	79.748	81.135	59.336	8,075
2022-09-02	77.469	85.493	77.172	81.135	59.336	79,889
2022-09-01	74.299	77.667	73.903	77.469	56.655	27,918
2022-08-31	73.804	74.299	73.804	74.299	54.337	2,307
2022-08-30	73.804	73.804	72.318	73.308	53.612	4,431
2022-08-29	74.200	74.200	71.327	73.804	53.975	2,339
2022-08-26	74.299	74.299	73.308	74.200	54.264	5,883
2022-08-25	74.002	74.002	70.535	74.002	54.119	7,057
2022-08-24	74.002	74.002	74.002	74.002	54.119	115
2022-08-23	73.804	73.903	73.804	73.903	54.047	461
2022-08-22	72.912	76.380	72.813	73.705	53.902	12,229
2022-08-19	76.578	76.578	76.578	76.578	56.003	346
2022-08-18	73.011	76.578	72.714	76.082	55.641	18,919
2022-08-17	73.110	73.110	72.615	72.615	53.105	461
2022-08-16	72.912	72.912	72.912	72.912	53.323	1,153
2022-08-15	72.318	72.912	70.832	71.922	52.598	7,440
2022-08-12	71.822	71.822	71.822	71.822	52.526	346
2022-08-11	69.445	74.002	67.761	71.228	52.091	65,353
2022-08-10	72.318	73.804	72.318	73.507	49.024	23,919
2022-08-09	72.714	74.002	72.318	74.002	49.354	25,923
2022-08-08	72.714	72.714	72.714	72.714	48.495	54

← NewerPage 17 of 21 · 1,219 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.