Bausen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	55.200	55.200	55.200	55.200	46.943	0
2024-10-28	55.200	55.200	55.200	55.200	46.943	0
2024-10-25	53.600	55.200	53.000	55.200	46.943	12,799
2024-10-24	55.000	55.000	53.900	53.900	45.837	26,666
2024-10-23	54.500	55.400	54.000	55.400	47.113	8,533
2024-10-22	55.700	55.700	54.600	55.000	46.773	17,066
2024-10-21	56.100	56.100	55.800	55.800	47.453	10,666
2024-10-18	57.000	57.000	56.500	56.500	48.048	2,133
2024-10-17	57.600	57.600	57.600	57.600	48.984	0
2024-10-16	57.600	57.600	57.600	57.600	48.984	1,066
2024-10-15	57.700	57.700	57.700	57.700	49.069	0
2024-10-14	57.700	57.700	57.700	57.700	49.069	0
2024-10-11	57.700	57.700	57.700	57.700	49.069	0
2024-10-09	57.700	57.700	57.700	57.700	49.069	0
2024-10-08	57.900	58.100	57.700	57.700	49.069	39,466
2024-10-07	57.900	57.900	57.900	57.900	49.239	0
2024-10-04	57.900	57.900	57.900	57.900	49.239	0
2024-10-01	57.900	57.900	57.900	57.900	49.239	0
2024-09-30	57.900	57.900	57.900	57.900	49.239	0
2024-09-27	57.700	57.900	57.700	57.900	49.239	3,199
2024-09-26	58.500	58.500	57.700	57.800	49.154	8,533
2024-09-25	58.500	58.500	58.500	58.500	49.749	2,133
2024-09-24	57.500	57.500	57.400	57.400	48.814	3,199
2024-09-23	57.500	57.500	57.500	57.500	48.899	1,066
2024-09-20	58.100	58.600	58.100	58.600	49.834	3,199
2024-09-19	59.500	59.500	58.600	58.600	49.834	9,599
2024-09-18	60.600	60.600	60.000	60.000	51.025	3,199
2024-09-16	59.200	59.200	59.200	59.200	50.344	0
2024-09-13	59.400	59.400	59.100	59.200	50.344	3,199
2024-09-12	62.800	63.700	62.000	62.000	52.725	11,733
2024-09-11	58.600	64.000	58.600	62.900	53.491	21,333
2024-09-10	59.000	59.000	57.600	58.500	49.749	4,266
2024-09-09	57.500	57.600	57.500	57.600	48.984	4,266
2024-09-06	57.600	57.600	57.600	57.600	48.984	1,066
2024-09-05	59.400	59.400	57.500	57.500	48.899	3,199
2024-09-04	59.000	60.600	57.600	57.600	48.984	12,799
2024-09-03	58.900	58.900	58.900	58.900	50.089	0
2024-09-02	57.000	61.000	57.000	58.900	50.089	6,399
2024-08-30	57.000	57.000	56.600	56.600	48.133	6,399
2024-08-29	56.600	56.600	56.600	56.600	48.133	0
2024-08-28	56.600	56.600	56.600	56.600	48.133	1,066
2024-08-27	56.400	56.600	56.400	56.600	48.133	2,133
2024-08-26	56.400	56.400	56.400	56.400	47.963	2,133
2024-08-23	56.400	56.400	56.400	56.400	47.963	1,066
2024-08-22	56.500	56.500	56.500	56.500	48.048	1,066
2024-08-21	57.000	57.000	57.000	57.000	48.473	0
2024-08-20	57.000	57.000	57.000	57.000	48.473	3,199
2024-08-19	57.000	57.000	57.000	57.000	48.473	0
2024-08-16	56.700	57.000	56.700	57.000	48.473	10,666
2024-08-15	56.700	56.700	56.600	56.600	48.133	3,199
2024-08-14	56.700	56.700	56.600	56.600	48.133	5,333
2024-08-13	57.000	57.000	56.800	56.800	48.303	4,266
2024-08-12	56.900	60.000	56.800	60.000	51.025	4,266
2024-08-09	57.700	57.800	56.800	56.900	48.388	21,333
2024-08-08	57.000	59.400	56.700	59.400	50.514	15,999
2024-08-07	63.000	64.000	62.000	63.300	48.031	13,714
2024-08-06	62.100	63.000	61.600	63.000	47.803	21,714
2024-08-05	63.200	63.200	62.000	63.200	47.955	9,142
2024-08-02	63.800	63.800	63.400	63.600	48.259	4,571
2024-08-01	64.000	64.000	64.000	64.000	48.562	10,285

← NewerPage 9 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.