Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.300	38.300	38.200	38.300	35.192	7,225
2026-01-16	38.300	38.300	38.300	38.300	35.192	1,032
2026-01-15	38.650	38.700	38.650	38.700	35.560	2,066
2026-01-14	38.150	38.500	38.150	38.350	35.238	10,322
2026-01-13	37.600	38.000	37.600	38.000	34.916	3,096
2026-01-12	37.400	37.600	37.200	37.500	34.457	12,390
2026-01-09	38.500	38.500	38.500	38.500	35.376	0
2026-01-08	38.500	38.500	38.500	38.500	35.376	2,064
2026-01-07	38.000	38.000	38.000	38.000	34.916	0
2026-01-06	38.000	38.000	38.000	38.000	34.916	0
2026-01-05	38.000	38.000	38.000	38.000	34.916	0
2026-01-02	37.500	38.000	37.500	38.000	34.916	18,580
2025-12-31	38.000	38.000	38.000	38.000	34.916	1,032
2025-12-30	38.500	38.500	38.500	38.500	35.376	3,096
2025-12-29	38.350	38.350	38.350	38.350	35.238	4,129
2025-12-26	38.250	38.500	38.250	38.500	35.376	2,064
2025-12-24	38.250	38.500	38.250	38.500	35.376	3,498
2025-12-23	37.600	38.400	37.600	38.400	35.284	2,064
2025-12-22	38.000	38.000	38.000	38.000	34.916	0
2025-12-19	38.000	38.000	38.000	38.000	34.916	0
2025-12-18	38.050	38.050	38.000	38.000	34.916	2,085
2025-12-17	37.200	38.000	37.200	38.000	34.916	2,065
2025-12-16	40.800	40.800	39.850	39.850	36.616	2,265
2025-12-15	37.600	37.600	37.600	37.600	34.549	0
2025-12-12	37.600	37.600	37.600	37.600	34.549	1,032
2025-12-11	37.800	37.800	37.800	37.800	34.733	3,096
2025-12-10	37.800	37.800	37.800	37.800	34.733	7,225
2025-12-09	38.000	38.000	37.600	38.000	34.916	10,322
2025-12-08	38.400	38.400	38.400	38.400	35.284	0
2025-12-05	37.700	38.500	37.700	38.400	35.284	14,451
2025-12-04	38.100	38.100	38.100	38.100	35.008	1,035
2025-12-03	39.750	39.750	39.750	39.750	36.524	0
2025-12-02	39.750	39.750	39.750	39.750	36.524	0
2025-12-01	39.900	39.900	39.750	39.750	36.524	2,064
2025-11-28	37.200	37.200	37.200	37.200	34.181	0
2025-11-27	37.300	37.300	37.200	37.200	34.181	6,224
2025-11-26	37.000	37.000	37.000	37.000	33.998	1,063
2025-11-25	38.000	38.000	38.000	38.000	34.916	0
2025-11-24	38.000	38.000	38.000	38.000	34.916	2,066
2025-11-21	38.000	38.000	38.000	38.000	34.916	0
2025-11-20	38.000	38.000	38.000	38.000	34.916	3,096
2025-11-19	38.000	38.000	38.000	38.000	34.916	0
2025-11-18	38.000	38.000	38.000	38.000	34.916	1,032
2025-11-17	38.000	38.000	38.000	38.000	34.916	0
2025-11-14	38.000	38.200	37.650	38.000	34.916	13,419
2025-11-13	38.050	38.050	38.000	38.000	34.916	5,192
2025-11-12	39.000	39.000	39.000	39.000	35.835	1,396
2025-11-11	40.100	40.100	40.100	40.100	36.846	0
2025-11-10	40.100	40.100	40.100	40.100	36.846	0
2025-11-07	40.100	40.100	40.100	40.100	36.846	0
2025-11-06	40.100	40.100	40.100	40.100	36.846	0
2025-11-05	40.100	40.100	40.100	40.100	36.846	0
2025-11-04	40.100	40.100	40.100	40.100	36.846	0
2025-11-03	37.700	40.100	37.550	40.100	36.846	7,259
2025-10-31	38.600	38.600	38.300	38.300	35.192	4,129
2025-10-30	38.200	38.200	38.200	38.200	35.100	0
2025-10-29	38.150	38.200	38.100	38.200	35.100	4,129
2025-10-28	38.300	38.400	38.300	38.400	35.284	3,096
2025-10-27	38.150	38.150	38.150	38.150	35.054	1,032
2025-10-23	38.500	38.500	38.500	38.500	35.376	0

← NewerPage 4 of 21 · 1,216 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.