BaaS Innovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.150	23.150	21.650	22.000	22.000	74,000
2022-08-08	23.600	24.350	23.000	23.150	23.150	63,000
2022-08-05	23.350	24.450	23.350	23.600	23.600	39,000
2022-08-04	24.700	24.700	23.600	24.050	24.050	25,000
2022-08-03	25.500	25.500	24.200	24.400	24.400	35,000
2022-08-02	27.850	27.850	25.300	25.500	25.500	111,000
2022-08-01	28.750	28.750	27.800	27.950	27.950	38,000
2022-07-29	30.000	30.050	28.350	28.750	28.750	94,000
2022-07-28	30.050	31.500	30.050	31.500	31.500	6,000
2022-07-27	30.700	31.500	30.250	30.750	30.750	7,000
2022-07-26	31.900	31.900	30.850	31.450	31.450	4,000
2022-07-25	30.900	31.600	30.900	31.550	31.550	3,000
2022-07-22	31.050	32.000	30.700	31.900	31.900	14,000
2022-07-21	30.700	31.800	30.700	31.300	31.300	4,000
2022-07-20	32.950	32.950	31.250	31.800	31.800	11,000
2022-07-19	33.450	33.450	30.200	30.200	30.200	3,000
2022-07-18	33.150	33.150	32.450	32.450	32.450	23,000
2022-07-15	33.900	33.900	32.800	32.800	32.800	3,000
2022-07-14	33.600	33.600	32.800	32.800	32.800	2,000
2022-07-13	33.650	37.100	33.650	37.100	37.100	1,000
2022-07-12	33.750	37.250	33.750	37.250	37.250	1,000
2022-07-11	33.000	37.300	31.850	37.300	37.300	9,000
2022-07-08	33.600	36.600	33.600	36.600	36.600	2,000
2022-07-07	34.800	35.950	32.750	33.300	33.300	37,000
2022-07-06	34.850	36.000	34.100	36.000	36.000	4,000
2022-07-05	33.750	35.150	33.750	34.000	34.000	5,000
2022-07-04	34.450	34.450	32.650	33.750	33.750	9,000
2022-07-01	35.500	36.300	34.300	34.500	34.500	11,000
2022-06-30	35.200	36.200	35.000	35.950	35.950	17,000
2022-06-29	34.250	35.600	32.500	35.550	35.350	31,000
2022-06-28	31.700	34.950	31.700	34.100	33.908	39,000
2022-06-27	33.850	35.000	33.850	34.050	33.858	8,000
2022-06-24	33.950	36.200	33.950	36.200	35.996	1,000
2022-06-23	32.950	33.950	32.950	32.950	32.765	4,000
2022-06-22	34.100	36.200	32.050	36.200	35.996	12,000
2022-06-21	33.950	33.950	32.800	32.950	32.765	10,000
2022-06-20	33.650	34.850	33.300	34.000	33.809	16,000
2022-06-17	36.700	36.700	33.450	34.150	33.958	14,000
2022-06-16	35.750	35.750	34.000	35.500	35.300	12,000
2022-06-15	36.250	36.250	34.550	34.550	34.356	4,000
2022-06-14	33.850	36.350	33.150	35.050	34.853	19,000
2022-06-13	36.350	39.500	34.350	39.500	39.278	4,000
2022-06-10	36.200	38.500	33.900	38.500	38.283	14,000
2022-06-09	36.450	36.450	34.750	35.000	34.803	7,000
2022-06-08	36.650	36.650	36.000	36.250	36.046	24,000
2022-06-07	34.550	35.950	34.550	35.750	35.549	25,000
2022-06-06	36.950	36.950	35.800	35.800	35.599	17,000
2022-06-02	36.350	36.350	35.000	35.800	35.599	46,000
2022-06-01	35.200	37.500	35.200	37.500	37.289	1,000
2022-05-31	34.350	34.350	34.100	34.100	33.908	16,000
2022-05-30	32.100	34.500	32.000	33.300	33.113	11,000
2022-05-27	32.000	33.000	31.250	32.850	32.665	30,000
2022-05-26	32.100	32.100	32.000	32.000	31.820	2,000
2022-05-25	31.750	31.750	31.750	31.750	31.571	1,000
2022-05-24	31.000	35.450	30.750	35.450	35.251	15,000
2022-05-23	32.250	32.250	30.850	30.850	30.676	1,000
2022-05-20	32.150	32.150	32.150	32.150	31.969	1,000
2022-05-19	31.900	31.900	30.450	31.900	31.721	5,000
2022-05-18	30.350	31.250	30.350	31.250	31.074	2,000
2022-05-17	32.450	32.450	31.400	31.400	31.223	3,000

← NewerPage 18 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.