BaaS Innovation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 37.700 | 38.750 | 36.900 | 37.050 | 37.050 | 16,000 |
| 2024-07-31 | 36.500 | 37.900 | 36.500 | 37.700 | 37.700 | 14,000 |
| 2024-07-30 | 36.150 | 37.800 | 36.150 | 37.200 | 37.200 | 11,000 |
| 2024-07-29 | 36.000 | 36.700 | 35.850 | 36.700 | 36.700 | 12,000 |
| 2024-07-26 | 36.700 | 38.400 | 36.000 | 38.400 | 38.400 | 9,000 |
| 2024-07-23 | 35.200 | 36.700 | 35.200 | 36.700 | 36.700 | 12,000 |
| 2024-07-22 | 37.100 | 37.100 | 35.000 | 35.550 | 35.550 | 31,000 |
| 2024-07-19 | 37.600 | 38.700 | 37.100 | 37.200 | 37.200 | 25,000 |
| 2024-07-18 | 36.550 | 37.900 | 36.550 | 37.900 | 37.900 | 36,000 |
| 2024-07-17 | 38.500 | 38.500 | 37.600 | 37.850 | 37.850 | 30,000 |
| 2024-07-16 | 38.050 | 38.650 | 36.750 | 38.550 | 38.550 | 25,000 |
| 2024-07-15 | 39.050 | 39.100 | 38.650 | 38.650 | 38.650 | 14,000 |
| 2024-07-12 | 38.000 | 38.800 | 37.600 | 38.750 | 38.750 | 41,000 |
| 2024-07-11 | 39.500 | 39.500 | 38.000 | 38.150 | 38.150 | 120,000 |
| 2024-07-10 | 40.750 | 41.000 | 38.200 | 40.000 | 40.000 | 285,000 |
| 2024-07-09 | 37.500 | 40.150 | 36.500 | 40.150 | 40.150 | 292,000 |
| 2024-07-08 | 36.500 | 36.800 | 36.050 | 36.500 | 36.500 | 15,000 |
| 2024-07-05 | 36.600 | 36.700 | 36.050 | 36.500 | 36.500 | 40,000 |
| 2024-07-04 | 36.650 | 36.650 | 36.150 | 36.650 | 36.650 | 19,000 |
| 2024-07-03 | 36.000 | 36.700 | 36.000 | 36.650 | 36.650 | 35,000 |
| 2024-07-02 | 36.550 | 36.550 | 35.950 | 36.500 | 36.500 | 30,000 |
| 2024-07-01 | 36.700 | 37.000 | 36.050 | 36.700 | 36.700 | 40,000 |
| 2024-06-28 | 37.000 | 37.000 | 36.000 | 36.850 | 36.850 | 39,000 |
| 2024-06-27 | 37.000 | 37.500 | 36.150 | 36.150 | 36.150 | 124,000 |
| 2024-06-26 | 35.300 | 36.500 | 35.200 | 36.000 | 36.000 | 39,000 |
| 2024-06-25 | 35.300 | 35.500 | 35.300 | 35.300 | 35.300 | 14,000 |
| 2024-06-24 | 35.300 | 35.800 | 35.300 | 35.800 | 35.800 | 15,000 |
| 2024-06-21 | 36.000 | 36.000 | 35.000 | 35.300 | 35.300 | 34,000 |
| 2024-06-20 | 36.700 | 37.000 | 36.000 | 36.400 | 36.400 | 50,000 |
| 2024-06-19 | 37.300 | 37.300 | 36.500 | 36.800 | 36.800 | 29,000 |
| 2024-06-18 | 37.100 | 37.100 | 36.000 | 36.850 | 36.850 | 27,000 |
| 2024-06-17 | 37.600 | 37.600 | 35.550 | 37.100 | 37.100 | 58,000 |
| 2024-06-14 | 39.050 | 39.050 | 36.900 | 37.450 | 37.450 | 96,000 |
| 2024-06-13 | 36.000 | 36.100 | 35.500 | 35.500 | 35.500 | 24,000 |
| 2024-06-12 | 36.000 | 36.800 | 36.000 | 36.000 | 36.000 | 107,000 |
| 2024-06-11 | 34.900 | 35.000 | 34.800 | 35.000 | 35.000 | 11,000 |
| 2024-06-07 | 35.050 | 36.000 | 35.050 | 35.150 | 35.150 | 27,000 |
| 2024-06-06 | 35.500 | 35.500 | 34.550 | 34.900 | 34.900 | 21,000 |
| 2024-06-05 | 37.800 | 37.800 | 35.300 | 35.500 | 35.500 | 45,000 |
| 2024-06-04 | 35.350 | 35.900 | 35.200 | 35.900 | 35.900 | 14,000 |
| 2024-06-03 | 35.500 | 35.900 | 35.100 | 35.900 | 35.900 | 22,000 |
| 2024-05-31 | 35.600 | 35.800 | 35.050 | 35.500 | 35.500 | 29,000 |
| 2024-05-30 | 35.600 | 35.800 | 35.500 | 35.550 | 35.550 | 67,000 |
| 2024-05-29 | 36.200 | 36.600 | 35.200 | 36.450 | 36.450 | 79,000 |
| 2024-05-28 | 37.450 | 37.500 | 35.600 | 36.700 | 36.700 | 94,000 |
| 2024-05-27 | 36.000 | 37.500 | 36.000 | 36.800 | 36.800 | 48,000 |
| 2024-05-24 | 35.350 | 35.950 | 34.500 | 35.950 | 35.950 | 34,000 |
| 2024-05-23 | 36.700 | 36.950 | 35.000 | 35.350 | 35.350 | 68,000 |
| 2024-05-22 | 37.900 | 37.900 | 36.600 | 36.750 | 36.750 | 61,000 |
| 2024-05-21 | 40.000 | 40.000 | 36.800 | 37.900 | 37.900 | 51,000 |
| 2024-05-20 | 35.700 | 37.700 | 35.700 | 37.700 | 37.700 | 45,000 |
| 2024-05-17 | 36.000 | 36.350 | 35.200 | 35.700 | 35.700 | 50,000 |
| 2024-05-16 | 35.850 | 36.700 | 35.850 | 36.000 | 36.000 | 67,000 |
| 2024-05-15 | 35.350 | 36.850 | 35.350 | 35.500 | 35.500 | 48,000 |
| 2024-05-14 | 35.800 | 39.700 | 35.100 | 39.700 | 39.700 | 22,000 |
| 2024-05-13 | 36.100 | 36.400 | 34.550 | 36.100 | 36.100 | 31,000 |
| 2024-05-10 | 35.800 | 36.100 | 35.500 | 36.100 | 36.100 | 48,000 |
| 2024-05-09 | 37.350 | 38.000 | 36.500 | 36.500 | 36.500 | 58,000 |
| 2024-05-08 | 37.000 | 37.000 | 35.500 | 36.700 | 36.700 | 88,000 |
| 2024-05-07 | 35.000 | 37.500 | 34.600 | 37.500 | 37.500 | 291,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.