Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.000	37.000	37.000	37.000	33.998	0
2026-07-20	37.000	37.000	37.000	37.000	33.998	1,032
2026-07-17	37.000	37.500	37.000	37.500	34.457	2,064
2026-07-16	37.350	37.350	37.350	37.350	34.319	0
2026-07-15	38.800	38.800	37.150	37.350	34.319	8,258
2026-07-14	38.500	38.800	38.500	38.800	35.651	3,195
2026-07-13	38.750	38.750	38.750	38.750	35.606	0
2026-07-10	38.750	38.750	38.750	38.750	35.606	0
2026-07-09	38.750	38.750	38.750	38.750	35.606	1,032
2026-07-08	38.350	38.350	38.350	38.350	35.238	0
2026-07-07	38.350	38.350	38.350	38.350	35.238	1,032
2026-07-06	37.400	38.600	37.400	38.600	35.468	2,064
2026-07-03	38.200	38.200	36.500	36.550	33.584	4,129
2026-07-02	36.000	36.000	36.000	36.000	33.079	0
2026-07-01	34.650	37.350	34.650	36.000	33.079	4,298
2026-06-30	37.450	37.450	37.450	37.450	34.411	0
2026-06-29	38.250	39.550	36.600	37.450	34.411	14,451
2026-06-26	36.350	37.000	36.200	37.000	33.998	13,419
2026-06-25	36.450	37.050	36.450	36.600	33.630	5,161
2026-06-24	36.650	38.050	36.650	38.050	34.962	11,354
2026-06-23	36.200	38.800	36.200	38.750	35.606	3,205
2026-06-22	37.200	37.500	36.150	37.200	34.181	13,419
2026-06-18	36.200	37.400	36.150	37.250	34.227	4,129
2026-06-17	36.400	36.700	36.350	36.700	33.722	4,129
2026-06-16	37.200	37.200	37.200	37.200	34.181	0
2026-06-15	39.900	39.900	37.200	37.200	34.181	2,064
2026-06-12	37.900	37.950	37.700	37.750	34.687	6,193
2026-06-11	38.900	38.900	37.800	37.800	34.733	2,064
2026-06-10	37.900	37.900	37.850	37.850	34.779	3,177
2026-06-09	38.900	38.900	36.750	36.750	33.768	7,256
2026-06-08	35.150	37.850	34.850	37.750	34.687	10,322
2026-06-05	37.900	37.900	37.900	37.900	34.824	0
2026-06-04	37.200	37.900	37.200	37.900	34.824	2,292
2026-06-03	37.900	37.900	37.900	37.900	34.824	1,032
2026-06-02	36.350	37.900	36.350	37.900	34.824	2,064
2026-06-01	38.000	38.000	38.000	38.000	34.916	0
2026-05-29	38.000	38.000	38.000	38.000	34.916	3,199
2026-05-28	38.950	38.950	38.000	38.000	34.916	5,161
2026-05-27	34.750	36.850	34.750	36.850	33.860	4,129
2026-05-26	35.600	36.000	35.600	36.000	33.079	7,225
2026-05-25	35.200	37.000	35.200	37.000	33.998	5,161
2026-05-22	37.000	37.000	37.000	37.000	33.998	2,064
2026-05-21	36.500	37.850	36.500	37.800	34.733	8,258
2026-05-20	35.250	35.300	35.250	35.300	32.435	2,137
2026-05-19	37.500	38.200	33.800	38.200	35.100	35,096
2026-05-18	37.300	37.500	37.300	37.500	34.457	3,096
2026-05-15	37.000	39.450	37.000	39.450	36.249	5,264
2026-05-14	37.850	37.900	37.200	37.900	34.824	4,129
2026-05-13	38.000	38.000	35.500	38.000	34.916	8,258
2026-05-12	37.900	38.100	37.900	38.100	35.008	10,322
2026-05-11	38.100	38.100	38.000	38.100	35.008	6,193
2026-05-08	38.100	38.100	38.100	38.100	35.008	0
2026-05-07	38.000	38.100	38.000	38.100	35.008	8,258
2026-05-06	37.900	38.000	37.800	37.800	34.733	7,225
2026-05-05	37.950	38.100	37.950	38.100	35.008	4,129
2026-05-04	37.900	38.100	37.900	38.100	35.008	5,161
2026-04-30	38.100	38.100	38.000	38.000	34.916	6,193
2026-04-29	39.350	39.350	38.050	38.050	34.962	6,193
2026-04-28	38.050	38.050	38.050	38.050	34.962	0
2026-04-27	38.050	38.050	38.000	38.050	34.962	6,193

← NewerPage 2 of 21 · 1,218 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.