BaaS Innovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.350	21.850	21.250	21.850	21.850	4,000
2022-11-02	22.350	22.350	22.350	22.350	22.350	0
2022-11-01	22.350	22.350	22.350	22.350	22.350	1,000
2022-10-31	22.000	22.000	21.850	21.850	21.850	2,000
2022-10-28	21.000	21.600	21.000	21.400	21.400	24,000
2022-10-27	21.550	22.200	21.550	22.200	22.200	10,000
2022-10-26	22.700	22.700	22.700	22.700	22.700	1,000
2022-10-25	22.650	22.650	22.650	22.650	22.650	1,000
2022-10-24	22.700	22.700	22.700	22.700	22.700	0
2022-10-21	22.700	22.700	22.700	22.700	22.700	0
2022-10-20	22.700	22.700	22.700	22.700	22.700	1,000
2022-10-19	22.150	22.700	22.100	22.700	22.700	4,000
2022-10-18	22.900	22.900	22.900	22.900	22.900	2,000
2022-10-17	21.150	22.700	21.150	22.700	22.700	10,000
2022-10-14	23.850	23.850	22.300	23.100	23.100	5,000
2022-10-13	23.600	24.000	21.600	22.200	22.200	18,000
2022-10-12	23.000	23.000	23.000	23.000	23.000	1,000
2022-10-11	23.500	23.500	22.400	23.250	23.250	55,000
2022-10-07	22.800	24.850	22.800	24.850	24.850	20,000
2022-10-06	24.650	24.650	24.650	24.650	24.650	1,000
2022-10-05	25.000	25.000	25.000	25.000	25.000	1,000
2022-10-04	24.650	24.650	24.100	24.650	24.650	4,000
2022-10-03	23.650	23.700	23.650	23.700	23.700	2,000
2022-09-30	25.150	25.350	23.900	25.350	25.350	21,000
2022-09-29	24.750	24.750	24.650	24.650	24.650	5,000
2022-09-28	24.100	24.450	24.050	24.050	24.050	5,000
2022-09-27	23.500	24.300	23.050	24.100	24.100	11,000
2022-09-26	22.550	24.350	22.550	22.850	22.850	24,000
2022-09-23	24.900	24.900	24.100	24.500	24.500	19,000
2022-09-22	25.000	25.250	24.100	25.000	25.000	21,000
2022-09-21	25.600	25.600	23.850	25.550	25.550	44,000
2022-09-20	26.250	27.450	25.600	25.600	25.600	123,000
2022-09-19	27.000	28.400	27.000	28.400	28.400	199,000
2022-09-16	23.550	25.850	23.550	25.850	25.850	66,000
2022-09-15	22.300	23.550	22.300	23.500	23.500	6,000
2022-09-14	23.200	23.800	23.200	23.450	23.450	4,000
2022-09-13	24.500	24.500	23.200	23.200	23.200	4,000
2022-09-12	24.650	24.650	23.800	23.800	23.800	3,000
2022-09-08	22.750	23.900	22.750	23.900	23.900	15,000
2022-09-07	24.150	24.150	23.550	23.550	23.550	2,000
2022-09-06	23.150	24.650	23.150	24.650	24.650	8,000
2022-09-05	23.950	23.950	23.950	23.950	23.950	1,000
2022-09-02	25.350	25.350	23.750	24.500	24.500	5,000
2022-09-01	24.500	24.500	24.500	24.500	24.500	1,000
2022-08-31	25.000	25.000	24.550	24.550	24.550	8,000
2022-08-30	23.400	24.250	23.400	24.200	24.200	10,000
2022-08-29	24.750	24.750	24.250	24.250	24.250	2,000
2022-08-26	25.350	25.350	24.100	24.100	24.100	14,000
2022-08-25	25.450	25.450	24.250	24.250	24.250	19,000
2022-08-24	24.800	24.850	23.950	24.600	24.600	21,000
2022-08-23	24.100	24.500	24.100	24.300	24.300	27,000
2022-08-22	24.950	24.950	23.750	24.050	24.050	27,000
2022-08-19	23.650	24.600	23.650	24.300	24.300	13,000
2022-08-18	24.500	25.000	24.400	24.500	24.500	81,000
2022-08-17	24.100	24.450	24.000	24.300	24.300	5,000
2022-08-16	23.800	24.400	23.650	24.100	24.100	17,000
2022-08-15	22.900	24.600	22.900	24.200	24.200	58,000
2022-08-12	23.500	23.500	22.350	22.900	22.900	61,000
2022-08-11	23.150	25.050	23.100	23.500	23.500	106,000
2022-08-10	22.250	23.400	21.550	23.000	23.000	40,000

← NewerPage 17 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.