BaaS Innovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.700	34.700	34.000	34.650	34.650	11,000
2024-01-26	34.300	34.300	33.900	33.900	33.900	12,000
2024-01-25	35.200	35.850	34.500	34.500	34.500	71,000
2024-01-24	34.800	36.500	34.500	35.950	35.950	52,000
2024-01-23	34.800	34.800	34.200	34.550	34.550	22,000
2024-01-22	34.200	35.000	34.200	34.550	34.550	12,000
2024-01-19	34.800	35.550	34.400	35.000	35.000	43,000
2024-01-18	36.800	36.800	34.800	35.050	35.050	52,000
2024-01-17	35.950	38.000	35.150	35.200	35.200	125,000
2024-01-16	34.150	37.700	34.000	37.000	37.000	279,000
2024-01-15	33.200	34.300	33.000	34.300	34.300	76,165
2024-01-12	35.500	36.000	34.700	34.750	34.750	142,000
2024-01-11	34.400	37.600	34.400	37.000	37.000	459,000
2024-01-10	34.200	34.200	32.100	34.200	34.200	94,000
2024-01-09	31.700	32.300	31.100	31.100	31.100	14,000
2024-01-08	30.600	30.650	30.600	30.650	30.650	2,000
2024-01-05	30.600	30.600	30.600	30.600	30.600	2,000
2024-01-04	30.900	30.900	30.500	30.500	30.500	6,000
2024-01-03	31.200	31.200	30.000	30.000	30.000	29,000
2024-01-02	31.500	31.500	30.550	31.500	31.500	34,000
2023-12-29	32.400	32.400	32.100	32.100	32.100	9,000
2023-12-28	32.000	32.400	31.950	32.400	32.400	6,000
2023-12-27	31.100	31.500	31.100	31.500	31.500	6,000
2023-12-26	31.000	31.300	31.000	31.200	31.200	9,000
2023-12-25	31.200	31.600	31.100	31.300	31.300	13,000
2023-12-22	34.150	34.150	32.000	32.100	32.100	13,000
2023-12-21	33.250	33.250	32.300	32.300	32.300	2,000
2023-12-20	32.500	33.600	32.200	33.600	33.600	4,000
2023-12-19	32.000	32.200	32.000	32.000	32.000	7,000
2023-12-18	32.300	33.300	32.000	33.000	33.000	21,000
2023-12-15	32.500	33.000	32.500	33.000	33.000	14,000
2023-12-14	34.900	34.900	33.950	34.000	34.000	6,000
2023-12-13	35.200	35.200	33.400	33.950	33.950	23,000
2023-12-12	34.000	35.150	34.000	34.700	34.700	22,000
2023-12-11	35.700	35.700	34.000	34.000	34.000	33,000
2023-12-08	38.000	39.050	35.200	35.700	35.700	118,000
2023-12-07	40.000	41.000	37.200	38.000	38.000	69,000
2023-12-06	37.900	39.450	37.700	39.400	39.400	104,000
2023-12-05	35.000	38.000	35.000	35.900	35.900	48,000
2023-12-04	37.500	37.500	34.900	35.900	35.900	57,000
2023-12-01	37.650	38.200	37.000	38.200	38.200	135,000
2023-11-30	31.600	34.750	31.600	34.750	34.750	37,000
2023-11-29	31.400	31.600	31.400	31.600	31.600	3,000
2023-11-28	31.550	31.550	31.400	31.400	31.400	4,000
2023-11-27	31.550	32.000	31.550	31.750	31.750	5,000
2023-11-24	33.650	33.650	32.600	32.600	32.600	9,000
2023-11-23	32.350	32.650	32.350	32.600	32.600	7,000
2023-11-22	31.500	31.600	31.500	31.600	31.600	10,000
2023-11-21	31.000	31.800	31.000	31.000	31.000	6,000
2023-11-20	31.000	31.000	31.000	31.000	31.000	1,000
2023-11-17	33.000	33.000	31.150	31.200	31.200	7,000
2023-11-16	32.100	33.550	32.100	32.100	32.100	5,000
2023-11-15	31.500	33.450	31.500	33.450	33.450	22,000
2023-11-14	32.300	32.300	30.500	30.500	30.500	8,000
2023-11-13	33.200	33.200	33.200	33.200	33.200	0
2023-11-10	32.800	33.500	32.000	33.200	33.200	79,000
2023-11-09	33.000	33.400	33.000	33.400	33.400	200,000
2023-11-08	30.400	30.400	30.400	30.400	30.400	1,000
2023-11-07	31.400	31.400	31.400	31.400	31.400	11,000
2023-11-06	30.900	32.000	30.900	31.400	31.400	14,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.