BaaS Innovation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 42.600 | 43.550 | 38.050 | 38.150 | 38.150 | 476,000 |
| 2024-05-03 | 39.000 | 39.600 | 39.000 | 39.600 | 39.600 | 283,000 |
| 2024-05-02 | 32.200 | 36.000 | 32.200 | 36.000 | 36.000 | 66,000 |
| 2024-04-30 | 34.000 | 34.000 | 33.000 | 33.650 | 33.650 | 33,000 |
| 2024-04-29 | 34.950 | 34.950 | 32.950 | 34.350 | 34.350 | 38,000 |
| 2024-04-26 | 35.600 | 35.700 | 34.200 | 34.350 | 34.350 | 53,000 |
| 2024-04-25 | 35.700 | 36.550 | 34.500 | 36.200 | 36.200 | 56,000 |
| 2024-04-24 | 33.000 | 36.300 | 32.550 | 35.700 | 35.700 | 101,000 |
| 2024-04-23 | 33.700 | 34.350 | 32.050 | 33.000 | 33.000 | 41,000 |
| 2024-04-22 | 30.100 | 34.000 | 30.100 | 33.700 | 33.700 | 96,000 |
| 2024-04-19 | 33.000 | 33.000 | 31.000 | 31.800 | 31.800 | 55,000 |
| 2024-04-18 | 34.100 | 34.100 | 31.000 | 33.300 | 33.300 | 93,000 |
| 2024-04-17 | 31.650 | 34.150 | 31.650 | 34.150 | 34.150 | 146,000 |
| 2024-04-16 | 33.350 | 33.450 | 31.050 | 31.050 | 31.050 | 132,000 |
| 2024-04-15 | 36.750 | 36.750 | 34.500 | 34.950 | 34.950 | 154,000 |
| 2024-04-12 | 37.800 | 39.250 | 37.050 | 37.200 | 37.200 | 238,000 |
| 2024-04-11 | 39.100 | 40.550 | 37.000 | 39.300 | 39.300 | 685,000 |
| 2024-04-10 | 33.750 | 36.900 | 33.750 | 36.900 | 36.900 | 318,000 |
| 2024-04-09 | 33.000 | 33.550 | 30.550 | 33.550 | 33.550 | 450,000 |
| 2024-04-08 | 32.000 | 33.000 | 28.400 | 30.500 | 30.500 | 325,000 |
| 2024-04-03 | 29.800 | 30.700 | 29.200 | 30.700 | 30.700 | 388,000 |
| 2024-04-02 | 27.600 | 27.950 | 27.250 | 27.950 | 27.950 | 197,000 |
| 2024-04-01 | 23.300 | 25.450 | 23.300 | 25.450 | 25.450 | 330,000 |
| 2024-03-29 | 23.000 | 23.450 | 23.000 | 23.150 | 23.150 | 63,000 |
| 2024-03-28 | 22.900 | 23.500 | 22.800 | 23.150 | 23.150 | 43,000 |
| 2024-03-27 | 23.100 | 23.500 | 22.900 | 23.000 | 23.000 | 64,000 |
| 2024-03-26 | 23.350 | 23.700 | 22.700 | 23.100 | 23.100 | 148,000 |
| 2024-03-25 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-03-22 | 24.000 | 24.000 | 23.000 | 23.200 | 23.200 | 76,000 |
| 2024-03-21 | 24.800 | 24.800 | 24.200 | 24.250 | 24.250 | 24,000 |
| 2024-03-20 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2024-03-19 | 26.050 | 26.050 | 25.000 | 25.200 | 25.200 | 56,000 |
| 2024-03-18 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 0 |
| 2024-03-15 | 28.400 | 28.400 | 27.100 | 27.300 | 27.300 | 10,000 |
| 2024-03-14 | 27.750 | 28.500 | 27.600 | 28.500 | 28.500 | 8,000 |
| 2024-03-13 | 29.300 | 29.300 | 28.100 | 28.100 | 28.100 | 17,000 |
| 2024-03-12 | 29.500 | 29.500 | 27.400 | 29.450 | 29.450 | 35,000 |
| 2024-03-11 | 30.800 | 30.800 | 29.800 | 29.800 | 29.800 | 46,000 |
| 2024-03-08 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 35,000 |
| 2024-03-07 | 30.800 | 31.000 | 30.600 | 30.600 | 30.600 | 9,000 |
| 2024-03-06 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 5,000 |
| 2024-03-05 | 30.400 | 31.600 | 30.400 | 31.600 | 31.600 | 18,000 |
| 2024-03-04 | 30.900 | 32.350 | 30.900 | 32.350 | 32.350 | 16,000 |
| 2024-03-01 | 32.500 | 32.500 | 30.600 | 30.850 | 30.850 | 14,000 |
| 2024-02-29 | 31.350 | 32.000 | 31.350 | 31.850 | 31.850 | 8,000 |
| 2024-02-27 | 32.500 | 32.500 | 32.000 | 32.000 | 32.000 | 4,000 |
| 2024-02-26 | 31.500 | 32.450 | 31.500 | 31.750 | 31.750 | 21,000 |
| 2024-02-23 | 34.350 | 34.350 | 31.700 | 31.700 | 31.700 | 44,000 |
| 2024-02-22 | 33.000 | 34.400 | 32.550 | 33.300 | 33.300 | 23,000 |
| 2024-02-21 | 33.000 | 33.200 | 31.100 | 33.200 | 33.200 | 37,000 |
| 2024-02-20 | 33.200 | 33.500 | 33.100 | 33.100 | 33.100 | 11,000 |
| 2024-02-19 | 33.400 | 34.300 | 33.400 | 34.300 | 34.300 | 13,000 |
| 2024-02-16 | 33.400 | 34.500 | 33.400 | 34.500 | 34.500 | 37,000 |
| 2024-02-15 | 33.050 | 36.000 | 33.050 | 35.500 | 35.500 | 42,000 |
| 2024-02-05 | 34.700 | 36.250 | 33.150 | 34.950 | 34.950 | 18,000 |
| 2024-02-02 | 35.500 | 36.000 | 34.600 | 34.700 | 34.700 | 44,000 |
| 2024-02-01 | 34.250 | 37.900 | 34.250 | 35.800 | 35.800 | 68,000 |
| 2024-01-31 | 34.100 | 36.100 | 34.000 | 35.900 | 35.900 | 61,000 |
| 2024-01-30 | 34.000 | 34.000 | 33.700 | 34.000 | 34.000 | 9,000 |
| 2024-01-29 | 34.700 | 34.700 | 34.000 | 34.650 | 34.650 | 11,000 |
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.