Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	39.500	39.500	39.400	39.400	33.506	5,333
2025-04-30	40.000	40.300	39.800	39.800	33.846	4,266
2025-04-29	40.400	40.400	40.400	40.400	34.357	0
2025-04-28	40.400	40.400	40.400	40.400	34.357	2,133
2025-04-25	39.100	39.100	39.100	39.100	33.251	2,133
2025-04-24	38.400	39.100	38.400	39.100	33.251	10,666
2025-04-23	40.950	40.950	40.950	40.950	34.824	1,066
2025-04-22	41.000	41.000	41.000	41.000	34.867	1,066
2025-04-21	38.700	43.200	38.700	39.300	33.421	19,205
2025-04-18	38.150	39.300	38.100	39.300	33.421	4,266
2025-04-17	39.000	39.000	39.000	39.000	33.166	0
2025-04-16	39.000	39.000	39.000	39.000	33.166	1,071
2025-04-15	39.000	39.000	39.000	39.000	33.166	2,133
2025-04-14	39.000	39.000	39.000	39.000	33.166	3,215
2025-04-11	38.700	38.700	38.600	38.600	32.826	5,333
2025-04-10	40.200	41.950	40.200	40.800	34.697	11,871
2025-04-09	43.500	43.500	38.300	38.300	32.571	8,533
2025-04-08	38.550	42.250	38.550	42.050	35.760	7,466
2025-04-07	38.250	42.500	38.250	42.500	36.142	15,999
2025-04-02	42.500	42.500	42.500	42.500	36.142	1,066
2025-04-01	40.050	42.400	40.050	42.400	36.057	11,733
2025-03-31	42.300	42.300	39.950	41.400	35.207	19,199
2025-03-28	43.750	43.750	42.350	42.350	36.015	5,333
2025-03-27	42.300	42.300	42.300	42.300	35.972	1,078
2025-03-26	44.900	44.900	44.900	44.900	38.183	0
2025-03-25	45.000	45.000	44.900	44.900	38.183	5,333
2025-03-24	45.150	45.150	45.000	45.000	38.268	4,266
2025-03-21	46.000	46.000	46.000	46.000	39.119	0
2025-03-20	46.000	46.000	46.000	46.000	39.119	2,209
2025-03-19	45.300	45.300	45.300	45.300	38.524	2,133
2025-03-18	45.300	45.300	45.300	45.300	38.524	2,133
2025-03-17	45.300	45.350	45.300	45.300	38.524	5,333
2025-03-14	45.250	45.250	45.250	45.250	38.481	0
2025-03-13	45.150	45.250	45.150	45.250	38.481	2,186
2025-03-12	47.200	47.200	47.200	47.200	40.139	0
2025-03-11	47.200	47.200	47.200	47.200	40.139	0
2025-03-10	47.200	47.200	47.200	47.200	40.139	0
2025-03-07	47.500	47.500	47.200	47.200	40.139	2,133
2025-03-06	48.250	48.250	48.250	48.250	41.032	0
2025-03-05	48.700	48.700	48.250	48.250	41.032	3,199
2025-03-04	45.500	45.500	45.500	45.500	38.694	1,066
2025-03-03	45.500	45.500	45.000	45.000	38.268	7,573
2025-02-27	46.600	46.600	45.900	45.900	39.034	8,533
2025-02-26	45.500	45.500	45.500	45.500	38.694	0
2025-02-25	45.500	45.500	45.500	45.500	38.694	0
2025-02-24	45.500	45.500	45.500	45.500	38.694	0
2025-02-21	46.100	46.100	45.500	45.500	38.694	2,220
2025-02-20	47.300	47.300	46.500	46.500	39.544	2,133
2025-02-19	49.950	49.950	47.000	47.000	39.969	5,336
2025-02-18	48.000	48.000	48.000	48.000	40.820	0
2025-02-17	48.000	48.000	48.000	48.000	40.820	1,066
2025-02-14	48.500	48.500	48.500	48.500	41.245	2,133
2025-02-13	48.500	48.500	48.500	48.500	41.245	1,066
2025-02-12	48.500	48.500	48.500	48.500	41.245	0
2025-02-11	48.500	48.500	48.500	48.500	41.245	2,133
2025-02-10	49.850	49.900	49.850	49.900	42.435	6,399
2025-02-07	49.900	49.900	49.800	49.800	42.350	2,133
2025-02-06	49.900	50.000	49.850	50.000	42.520	9,599
2025-02-05	49.900	49.900	49.050	49.900	42.435	6,399
2025-02-04	49.850	49.950	49.850	49.950	42.478	3,221

← NewerPage 7 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.