Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	70.634	72.318	70.634	71.327	47.570	11,749
2022-02-11	70.336	72.318	70.336	72.318	48.231	19,744
2022-02-10	70.336	70.336	69.940	70.336	46.910	7,510
2022-02-09	70.336	70.336	69.841	70.336	46.910	5,087
2022-02-08	70.237	70.336	69.445	70.336	46.910	16,110
2022-02-07	69.445	70.336	69.346	70.336	46.910	11,386
2022-01-26	69.544	69.544	69.346	69.346	46.249	1,968
2022-01-25	69.841	69.841	69.742	69.742	46.513	1,585
2022-01-24	69.841	69.940	66.869	69.940	46.645	7,752
2022-01-21	69.841	69.940	68.355	69.346	46.249	10,053
2022-01-20	69.940	69.940	68.157	69.346	46.249	4,911
2022-01-19	70.039	70.039	67.860	69.841	46.579	7,889
2022-01-18	70.039	70.039	70.039	70.039	46.711	363
2022-01-17	70.138	70.138	70.138	70.138	46.777	3,997
2022-01-14	72.120	72.120	69.445	69.445	46.315	15,262
2022-01-13	72.318	72.318	71.822	71.822	47.901	1,574
2022-01-12	72.318	72.318	72.318	72.318	48.231	121
2022-01-11	72.318	72.318	72.318	72.318	48.231	121
2022-01-10	70.336	71.129	70.336	71.129	47.438	14,051
2022-01-07	72.813	72.813	72.813	72.813	48.561	10
2022-01-06	72.813	72.813	72.813	72.813	48.561	121
2022-01-05	72.813	72.813	72.516	72.516	48.363	2,422
2022-01-04	73.308	73.308	73.308	73.308	48.892	121
2022-01-03	70.832	73.308	70.832	73.308	48.892	1,332
2021-12-30	74.200	74.200	74.101	74.101	49.420	1,343
2021-12-29	70.832	74.299	70.832	74.299	49.552	1,332
2021-12-28	74.299	74.299	72.714	72.714	48.495	9,206
2021-12-27	71.030	74.299	71.030	74.299	49.552	726
2021-12-24	74.299	74.299	74.299	74.299	49.552	127
2021-12-23	74.299	74.299	70.931	74.299	49.552	128
2021-12-22	74.596	74.596	73.903	73.903	49.288	22,530
2021-12-21	75.587	75.587	74.695	74.695	49.817	1,468
2021-12-20	76.082	76.082	76.082	76.082	50.742	207
2021-12-17	75.290	75.290	75.290	75.290	50.213	0
2021-12-16	74.695	78.064	74.695	75.290	50.213	17,091
2021-12-15	77.172	77.865	73.407	77.766	51.865	72,169
2021-12-14	80.243	80.243	80.243	80.243	53.517	121
2021-12-13	80.243	80.243	80.243	80.243	53.517	6
2021-12-10	80.243	80.243	80.243	80.243	53.517	157
2021-12-09	80.243	80.243	80.243	80.243	53.517	60
2021-12-08	80.243	80.243	80.243	80.243	53.517	36
2021-12-07	80.243	80.243	80.243	80.243	53.517	36
2021-12-06	78.064	80.243	78.064	80.243	53.517	156
2021-12-03	80.144	80.144	80.144	80.144	53.451	24
2021-12-02	81.234	81.234	81.234	81.234	54.177	157
2021-12-01	81.234	81.234	78.955	81.234	54.177	445
2021-11-30	81.234	81.234	81.234	81.234	54.177	0
2021-11-29	81.234	81.234	81.234	81.234	54.177	0
2021-11-26	81.234	81.234	81.234	81.234	54.177	36
2021-11-25	81.234	81.234	81.234	81.234	54.177	254
2021-11-24	81.234	81.234	81.234	81.234	54.177	0
2021-11-23	81.234	81.234	78.955	81.234	54.177	1,575
2021-11-22	81.234	81.234	81.234	81.234	54.177	193
2021-11-19	81.234	81.234	81.234	81.234	54.177	738
2021-11-18	81.234	81.234	81.234	81.234	54.177	242
2021-11-17	81.234	81.234	81.234	81.234	54.177	242
2021-11-16	79.252	81.234	79.252	81.234	54.177	783
2021-11-15	81.234	81.234	81.234	81.234	54.177	12
2021-11-12	81.234	81.234	81.234	81.234	54.177	202
2021-11-11	81.234	81.234	81.234	81.234	54.177	445

← NewerPage 20 of 21 · 1,220 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.