Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	70.634	70.634	67.563	70.237	46.844	20,471
2022-05-11	70.832	70.832	70.832	70.832	47.240	302
2022-05-10	70.832	70.832	67.563	69.841	46.579	5,087
2022-05-09	70.931	70.931	70.931	70.931	47.306	121
2022-05-06	69.544	70.931	67.860	70.931	47.306	423
2022-05-05	70.832	70.931	70.832	70.931	47.306	3,635
2022-05-04	70.832	70.832	70.832	70.832	47.240	121
2022-05-03	70.336	70.832	70.336	70.832	47.240	2,628
2022-04-29	70.535	70.535	70.336	70.336	46.910	1,514
2022-04-28	71.030	71.030	70.336	70.535	47.042	13,930
2022-04-27	74.398	74.398	70.832	71.030	47.372	18,412
2022-04-26	74.299	74.299	74.299	74.299	49.552	0
2022-04-25	74.299	74.299	74.299	74.299	49.552	1,211
2022-04-22	75.290	75.290	74.794	74.794	49.883	7,267
2022-04-21	75.290	75.290	75.290	75.290	50.213	1,211
2022-04-20	76.082	76.082	76.082	76.082	50.742	0
2022-04-19	75.389	76.082	75.389	76.082	50.742	3,633
2022-04-18	76.082	76.082	76.082	76.082	50.742	1,211
2022-04-15	77.271	78.064	76.380	78.064	52.063	6,177
2022-04-14	75.983	79.252	75.983	76.280	50.874	29,192
2022-04-13	76.478	76.478	76.478	76.478	51.006	121
2022-04-12	76.578	76.578	76.578	76.578	51.072	0
2022-04-11	75.389	76.578	75.191	76.578	51.072	22,893
2022-04-08	76.280	76.677	76.280	76.380	50.940	5,814
2022-04-07	78.757	78.757	75.488	76.181	50.808	93,405
2022-04-06	78.757	78.757	78.757	78.757	52.526	375
2022-04-01	78.262	78.559	77.865	78.559	52.393	20,471
2022-03-31	78.262	78.262	78.262	78.262	52.195	726
2022-03-30	76.280	79.252	75.389	78.064	52.063	13,336
2022-03-29	75.587	79.252	75.587	75.587	50.411	1,459
2022-03-28	75.884	79.252	75.884	75.884	50.610	128
2022-03-25	78.460	79.450	76.875	77.271	51.535	20,907
2022-03-24	79.252	81.135	78.361	78.361	52.261	3,079
2022-03-23	81.333	81.333	79.748	81.333	54.243	14,099
2022-03-22	79.549	81.333	76.280	81.234	54.177	60,522
2022-03-21	79.252	79.252	75.686	79.153	52.790	17,476
2022-03-18	75.785	76.280	74.398	76.181	50.808	15,576
2022-03-17	75.290	75.587	74.101	75.587	50.411	2,845
2022-03-16	75.290	75.290	75.290	75.290	50.213	133
2022-03-15	74.695	75.290	73.606	74.299	49.552	19,270
2022-03-14	74.497	74.695	74.002	74.299	49.552	19,986
2022-03-11	74.299	75.290	72.417	74.794	49.883	10,320
2022-03-10	74.299	74.299	73.804	74.299	49.552	11,446
2022-03-09	74.794	74.794	74.794	74.794	49.883	121
2022-03-08	74.398	74.992	74.299	74.893	49.949	7,873
2022-03-07	72.912	74.992	72.912	74.596	49.751	24,589
2022-03-04	69.841	72.318	69.841	71.525	47.702	24,591
2022-03-03	71.030	71.228	69.841	71.228	47.504	6,301
2022-03-02	71.030	71.030	71.030	71.030	47.372	1,211
2022-03-01	71.129	71.327	67.761	71.327	47.570	8,842
2022-02-25	71.228	71.228	71.228	71.228	47.504	123
2022-02-24	72.219	72.219	69.346	69.346	46.249	6,420
2022-02-23	72.021	72.021	70.336	72.021	48.033	13,445
2022-02-22	72.417	72.417	69.643	69.841	46.579	27,557
2022-02-21	72.318	72.417	72.318	72.417	48.297	3,644
2022-02-18	72.417	72.417	72.318	72.318	48.231	242
2022-02-17	72.318	72.417	72.318	72.417	48.297	5,099
2022-02-16	72.318	72.318	70.733	72.318	48.231	6,421
2022-02-15	72.120	72.120	70.733	71.822	47.901	2,667
2022-02-14	70.634	72.318	70.634	71.327	47.570	11,749

← NewerPage 19 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.