Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.500	38.500	38.500	38.500	35.376	0
2025-10-21	38.500	38.500	38.500	38.500	35.376	0
2025-10-20	38.600	38.600	38.500	38.500	35.376	2,105
2025-10-17	39.800	39.800	39.800	39.800	36.570	0
2025-10-16	38.600	39.800	38.500	39.800	36.570	11,598
2025-10-15	39.000	39.000	39.000	39.000	35.835	1,032
2025-10-14	38.900	39.050	38.900	38.900	35.743	4,129
2025-10-13	40.500	40.500	40.500	40.500	37.213	0
2025-10-09	40.500	40.500	40.500	40.500	37.213	5,168
2025-10-08	40.900	40.900	40.900	40.900	37.581	0
2025-10-07	40.900	40.900	40.900	40.900	37.581	0
2025-10-03	40.900	40.900	40.900	40.900	37.581	0
2025-10-02	40.950	40.950	40.900	40.900	37.581	3,170
2025-10-01	40.100	40.100	39.950	39.950	36.708	7,638
2025-09-30	38.900	38.900	38.900	38.900	35.743	1,033
2025-09-29	93.373	93.373	93.373	93.373	85.795	0
2025-09-26	40.900	40.900	40.900	40.900	37.581	0
2025-09-25	40.900	40.900	40.900	40.900	37.581	0
2025-09-24	40.900	40.900	40.900	40.900	37.581	0
2025-09-23	40.900	40.900	40.900	40.900	37.581	0
2025-09-22	40.900	40.900	40.900	40.900	37.581	0
2025-09-19	40.900	40.900	40.900	40.900	37.581	1,032
2025-09-18	40.900	40.900	40.900	40.900	37.581	2,071
2025-09-17	40.950	40.950	40.950	40.950	37.627	0
2025-09-16	40.950	40.950	40.950	40.950	37.627	2,064
2025-09-15	40.950	40.950	40.950	40.950	37.627	1,117
2025-09-12	39.600	39.600	39.600	39.600	36.386	1,032
2025-09-11	41.000	41.000	41.000	41.000	37.673	3,096
2025-09-10	39.600	41.000	39.500	41.000	37.673	11,612
2025-09-09	39.000	39.500	39.000	39.400	36.203	5,161
2025-09-08	40.150	40.150	40.150	40.150	36.892	2,236
2025-09-05	42.650	42.650	40.100	40.150	36.892	22,531
2025-09-04	44.050	44.050	44.050	44.050	40.475	1,134
2025-09-03	41.000	43.100	41.000	42.750	39.281	28,316
2025-09-02	39.000	41.100	38.300	41.100	37.765	28,248
2025-09-01	38.300	38.500	38.000	38.300	35.192	4,129
2025-08-29	39.500	40.200	38.300	38.500	35.376	17,926
2025-08-28	38.300	39.600	38.200	38.250	35.146	9,290
2025-08-27	37.800	38.350	37.400	38.350	35.238	9,290
2025-08-26	38.700	38.700	38.700	38.700	35.560	1,032
2025-08-25	39.500	39.500	39.500	39.500	36.295	3,096
2025-08-22	39.500	39.500	39.500	39.500	36.295	3,096
2025-08-21	39.300	41.000	39.300	40.800	37.489	10,322
2025-08-20	38.000	38.000	38.000	38.000	34.916	3,096
2025-08-19	38.250	38.300	38.250	38.300	35.192	2,064
2025-08-18	38.200	38.200	38.200	38.200	35.100	1,032
2025-08-15	38.100	38.450	38.000	38.450	35.330	5,192
2025-08-14	38.600	38.600	38.600	38.600	35.468	0
2025-08-13	38.150	38.600	38.150	38.600	35.468	5,161
2025-08-12	38.000	38.000	38.000	38.000	34.916	4,129
2025-08-11	38.000	39.250	38.000	38.950	35.789	7,225
2025-08-08	39.950	39.950	38.000	38.000	34.916	46,453
2025-08-07	41.900	43.100	41.900	43.100	36.653	70,475
2025-08-06	39.200	39.200	39.000	39.200	33.336	4,266
2025-08-05	38.250	38.250	38.250	38.250	32.528	0
2025-08-04	38.250	38.250	38.250	38.250	32.528	0
2025-08-01	39.300	39.300	39.300	39.300	33.421	0
2025-07-31	39.300	39.300	39.300	39.300	33.421	0
2025-07-30	39.300	39.300	39.300	39.300	33.421	2,133
2025-07-29	39.550	39.550	39.550	39.550	33.634	0

← NewerPage 5 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.