Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.050	38.050	38.000	38.050	34.962	6,193
2026-04-24	38.000	39.300	38.000	39.300	36.111	8,258
2026-04-23	38.400	38.400	38.000	38.000	34.916	8,258
2026-04-22	38.350	39.600	38.350	38.400	35.284	15,483
2026-04-21	38.400	39.550	38.350	38.350	35.238	8,258
2026-04-20	40.600	40.600	38.500	38.500	35.376	13,428
2026-04-17	39.100	39.100	39.000	39.100	35.927	4,129
2026-04-16	38.800	38.800	38.800	38.800	35.651	0
2026-04-15	39.900	39.950	38.800	38.800	35.651	9,634
2026-04-14	39.050	39.200	39.000	39.150	35.973	10,322
2026-04-13	40.500	40.500	40.500	40.500	37.213	1,032
2026-04-10	40.850	40.850	40.500	40.500	37.213	2,064
2026-04-09	40.000	40.000	40.000	40.000	36.754	3,096
2026-04-08	38.650	40.000	38.650	40.000	36.754	4,129
2026-04-07	38.650	38.700	38.650	38.700	35.560	2,064
2026-04-02	39.100	39.100	39.000	39.000	35.835	4,129
2026-04-01	39.000	39.000	39.000	39.000	35.835	0
2026-03-31	39.000	39.000	39.000	39.000	35.835	1,032
2026-03-30	40.950	40.950	39.000	39.000	35.835	8,259
2026-03-27	39.600	39.600	39.600	39.600	36.386	1,032
2026-03-26	39.600	39.600	39.600	39.600	36.386	1,032
2026-03-25	40.200	41.600	39.500	41.000	37.673	7,336
2026-03-24	39.600	39.650	39.600	39.650	36.432	3,096
2026-03-23	38.500	39.800	38.200	39.800	36.570	37,161
2026-03-20	38.600	38.650	38.600	38.650	35.514	4,220
2026-03-19	39.550	39.600	39.550	39.600	36.386	5,161
2026-03-18	39.500	39.500	39.500	39.500	36.295	2,064
2026-03-17	39.450	39.800	39.300	39.800	36.570	8,258
2026-03-16	38.450	38.500	38.450	38.500	35.376	2,178
2026-03-13	38.450	38.450	38.450	38.450	35.330	2,064
2026-03-12	39.500	39.500	38.500	38.600	35.468	9,324
2026-03-11	38.300	39.950	38.250	39.950	36.708	12,387
2026-03-10	39.750	39.950	38.500	38.700	35.560	9,293
2026-03-09	39.750	39.750	39.750	39.750	36.524	1,032
2026-03-06	39.800	39.950	39.800	39.950	36.708	10,333
2026-03-05	39.500	39.950	39.500	39.800	36.570	18,580
2026-03-04	38.500	39.400	38.050	39.400	36.203	6,193
2026-03-03	38.800	39.850	38.600	38.600	35.468	8,258
2026-03-02	38.350	39.850	38.200	39.850	36.616	14,451
2026-02-26	39.400	39.900	39.400	39.900	36.662	9,290
2026-02-25	38.600	38.750	38.600	38.600	35.468	8,260
2026-02-24	39.900	39.900	39.900	39.900	36.662	0
2026-02-23	38.800	39.950	38.800	39.900	36.662	13,450
2026-02-11	38.350	39.900	38.350	39.900	36.662	8,261
2026-02-10	38.300	38.300	38.300	38.300	35.192	1,032
2026-02-09	39.000	39.000	39.000	39.000	35.835	6,193
2026-02-06	38.250	38.250	38.250	38.250	35.146	2,065
2026-02-05	38.200	39.950	38.200	39.900	36.662	9,627
2026-02-04	38.000	38.200	38.000	38.200	35.100	3,101
2026-02-03	39.000	39.000	38.900	39.000	35.835	10,322
2026-02-02	39.250	39.250	39.200	39.200	36.019	8,258
2026-01-30	39.500	39.500	39.500	39.500	36.295	2,064
2026-01-29	39.900	39.950	39.900	39.950	36.708	4,129
2026-01-28	39.900	39.950	39.900	39.950	36.708	2,167
2026-01-27	39.750	39.800	39.700	39.800	36.570	5,195
2026-01-26	38.950	39.550	38.950	39.550	36.341	3,096
2026-01-23	38.500	38.800	38.500	38.500	35.376	9,290
2026-01-22	38.350	38.400	38.350	38.400	35.284	3,096
2026-01-21	38.350	38.350	38.350	38.350	35.238	0
2026-01-20	38.350	38.350	38.350	38.350	35.238	2,064

← NewerPage 3 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.