Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	72.714	72.714	72.714	72.714	48.495	1,752
2022-08-04	72.714	72.714	72.714	72.714	48.495	242
2022-08-03	72.714	72.714	72.714	72.714	48.495	1,938
2022-08-02	72.615	72.714	71.822	72.714	48.495	5,668
2022-08-01	72.318	72.615	71.327	72.615	48.429	5,693
2022-07-29	72.318	72.318	72.318	72.318	48.231	0
2022-07-28	71.228	72.318	71.129	72.318	48.231	9,811
2022-07-27	71.723	71.723	70.435	70.435	46.976	2,664
2022-07-26	72.021	72.021	72.021	72.021	48.033	287
2022-07-25	72.318	72.318	72.318	72.318	48.231	0
2022-07-22	72.318	72.318	72.318	72.318	48.231	121
2022-07-21	71.228	72.318	71.228	72.318	48.231	15,989
2022-07-20	72.219	72.219	71.228	71.228	47.504	2,786
2022-07-19	72.318	72.318	72.318	72.318	48.231	0
2022-07-18	70.832	72.318	70.832	72.318	48.231	6,177
2022-07-15	72.318	72.318	71.921	72.318	48.231	11,144
2022-07-14	71.228	71.327	70.336	71.327	47.570	5,208
2022-07-13	72.318	72.318	72.318	72.318	48.231	121
2022-07-12	71.228	71.327	70.336	71.327	47.570	8,842
2022-07-11	72.120	72.120	70.832	72.120	48.099	1,695
2022-07-08	72.219	72.219	72.219	72.219	48.165	242
2022-07-07	72.219	72.219	72.219	72.219	48.165	2,543
2022-07-06	72.714	72.714	72.714	72.714	48.495	0
2022-07-05	72.714	72.714	72.714	72.714	48.495	121
2022-07-04	71.030	71.030	71.030	71.030	47.372	0
2022-07-01	71.030	71.030	71.030	71.030	47.372	1,223
2022-06-30	72.912	72.912	72.912	72.912	48.627	84
2022-06-29	73.209	73.209	73.209	73.209	48.826	3,633
2022-06-28	74.200	74.200	73.903	73.903	49.288	7,267
2022-06-27	72.318	72.318	72.318	72.318	48.231	0
2022-06-24	72.318	72.318	72.318	72.318	48.231	0
2022-06-23	72.318	72.318	72.318	72.318	48.231	0
2022-06-22	72.615	72.615	72.318	72.318	48.231	10,901
2022-06-21	72.615	72.615	72.615	72.615	48.429	1,211
2022-06-20	72.714	74.299	72.417	72.714	48.495	9,327
2022-06-17	72.615	74.299	72.417	74.299	49.552	9,932
2022-06-16	75.686	75.686	72.417	72.417	48.297	6,178
2022-06-15	75.488	76.082	74.794	75.785	50.544	9,935
2022-06-14	75.488	75.488	74.299	74.299	49.552	2,423
2022-06-13	73.804	73.804	73.804	73.804	49.222	0
2022-06-10	73.804	73.804	73.804	73.804	49.222	2,664
2022-06-09	73.804	73.804	73.804	73.804	49.222	121
2022-06-08	72.714	72.813	71.327	72.813	48.561	6,300
2022-06-07	70.634	72.813	70.634	71.525	47.702	34,523
2022-06-06	70.435	70.435	70.435	70.435	46.976	3,270
2022-06-02	70.336	70.336	70.336	70.336	46.910	0
2022-06-01	70.336	70.336	69.346	70.336	46.910	3,027
2022-05-31	70.138	70.138	70.138	70.138	46.777	2,423
2022-05-30	69.841	70.138	69.544	69.544	46.381	9,932
2022-05-27	69.841	69.841	69.841	69.841	46.579	0
2022-05-26	69.841	69.841	69.841	69.841	46.579	242
2022-05-25	69.841	69.841	69.841	69.841	46.579	1,223
2022-05-24	69.841	69.841	69.841	69.841	46.579	0
2022-05-23	69.841	69.841	69.841	69.841	46.579	3,028
2022-05-20	70.039	70.039	70.039	70.039	46.711	0
2022-05-19	70.039	70.039	70.039	70.039	46.711	10
2022-05-18	69.841	70.237	69.841	70.237	46.844	969
2022-05-17	69.346	69.346	69.346	69.346	46.249	2,422
2022-05-16	68.157	69.940	67.860	68.355	45.588	10,175
2022-05-13	70.039	70.039	67.860	69.940	46.645	15,504

← NewerPage 18 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.