Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	47.500	50.000	46.500	50.000	42.520	16,075
2025-01-22	46.400	47.100	46.400	47.100	40.054	7,466
2025-01-21	46.400	46.400	46.400	46.400	39.459	1,066
2025-01-20	46.500	46.500	46.500	46.500	39.544	0
2025-01-17	47.000	47.000	46.500	46.500	39.544	8,533
2025-01-16	46.000	46.000	46.000	46.000	39.119	4,266
2025-01-15	45.050	45.050	45.000	45.000	38.268	4,266
2025-01-14	45.850	47.050	44.600	45.000	38.268	10,666
2025-01-13	42.450	44.100	42.450	42.850	36.440	37,333
2025-01-10	42.750	42.750	42.750	42.750	36.355	0
2025-01-09	41.500	42.750	41.500	42.750	36.355	2,133
2025-01-08	41.200	41.200	41.200	41.200	35.037	0
2025-01-07	40.600	41.200	40.350	41.200	35.037	6,399
2025-01-06	40.350	40.600	40.350	40.600	34.527	6,399
2025-01-03	42.900	42.900	40.000	41.500	35.292	18,133
2025-01-02	46.000	46.000	42.850	42.900	36.483	93,866
2024-12-31	48.300	48.300	45.000	45.000	38.268	2,133
2024-12-30	45.250	46.700	45.000	46.700	39.714	21,333
2024-12-27	48.450	48.450	48.450	48.450	41.202	0
2024-12-26	48.450	48.450	48.450	48.450	41.202	0
2024-12-25	48.450	48.450	48.450	48.450	41.202	0
2024-12-24	48.450	48.450	48.450	48.450	41.202	0
2024-12-23	48.450	48.450	48.450	48.450	41.202	0
2024-12-20	48.450	48.450	48.450	48.450	41.202	0
2024-12-19	48.450	48.450	48.450	48.450	41.202	0
2024-12-18	48.450	48.450	48.450	48.450	41.202	0
2024-12-17	48.450	48.450	48.450	48.450	41.202	0
2024-12-16	48.450	48.450	48.450	48.450	41.202	0
2024-12-13	47.000	48.450	47.000	48.450	41.202	4,266
2024-12-12	48.500	48.500	48.500	48.500	41.245	0
2024-12-11	48.100	48.500	48.100	48.500	41.245	3,199
2024-12-10	49.300	49.400	49.300	49.400	42.010	4,266
2024-12-09	48.900	48.900	48.900	48.900	41.585	0
2024-12-06	48.900	48.900	48.900	48.900	41.585	0
2024-12-05	49.100	49.100	48.800	48.900	41.585	9,599
2024-12-04	50.000	50.000	50.000	50.000	42.520	2,133
2024-12-03	50.000	50.000	50.000	50.000	42.520	0
2024-12-02	50.000	50.000	50.000	50.000	42.520	2,133
2024-11-29	50.000	50.000	50.000	50.000	42.520	0
2024-11-28	50.000	50.000	50.000	50.000	42.520	0
2024-11-27	50.000	50.000	50.000	50.000	42.520	8,533
2024-11-26	50.800	51.300	50.800	51.000	43.371	12,799
2024-11-25	51.300	53.200	51.300	53.200	45.242	4,266
2024-11-22	52.000	52.000	52.000	52.000	44.221	2,133
2024-11-21	53.900	53.900	51.800	51.800	44.051	4,266
2024-11-20	52.100	52.100	52.100	52.100	44.306	0
2024-11-19	52.100	52.100	52.100	52.100	44.306	0
2024-11-18	53.100	53.100	52.100	52.100	44.306	2,133
2024-11-15	53.100	53.100	53.100	53.100	45.157	6,399
2024-11-14	53.300	53.400	53.200	53.200	45.242	7,466
2024-11-13	53.600	53.900	53.400	53.400	45.412	5,333
2024-11-12	57.000	57.000	56.000	56.000	47.623	11,733
2024-11-11	54.900	55.000	54.100	54.100	46.007	5,333
2024-11-08	53.400	53.400	53.200	53.200	45.242	2,133
2024-11-07	55.600	55.600	55.600	55.600	47.283	0
2024-11-06	55.600	56.000	55.600	55.600	47.283	10,666
2024-11-05	54.400	54.400	54.400	54.400	46.262	1,066
2024-11-04	52.400	52.400	52.400	52.400	44.561	4,266
2024-11-01	52.200	52.600	52.200	52.600	44.732	1,066
2024-10-30	55.200	55.200	55.200	55.200	46.943	0

← NewerPage 8 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.