BaaS Innovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.150	32.150	32.100	32.100	31.919	2,000
2022-05-13	32.450	32.450	31.650	31.650	31.472	2,000
2022-05-12	32.050	32.050	32.050	32.050	31.870	1,000
2022-05-11	31.550	34.700	30.750	34.700	34.505	8,000
2022-05-10	31.550	31.550	31.550	31.550	31.373	1,000
2022-05-09	31.600	31.750	31.600	31.750	31.571	2,000
2022-05-06	31.350	31.400	30.550	30.550	30.378	14,000
2022-05-05	31.800	32.000	31.200	32.000	31.820	3,000
2022-05-04	32.750	32.950	32.000	32.850	32.665	4,000
2022-05-03	33.100	33.100	32.400	32.400	32.218	2,000
2022-04-29	32.850	32.850	32.850	32.850	32.665	1,000
2022-04-28	32.650	32.650	32.650	32.650	32.466	1,000
2022-04-27	30.950	32.250	30.950	32.250	32.069	8,000
2022-04-26	33.050	33.150	31.450	32.800	32.616	53,000
2022-04-25	31.150	32.850	31.100	32.850	32.665	16,000
2022-04-22	33.000	33.600	31.150	31.150	30.975	21,000
2022-04-21	32.300	36.600	32.300	36.600	36.394	6,000
2022-04-20	32.450	33.900	32.450	33.300	33.113	15,000
2022-04-19	33.500	36.650	32.350	36.650	36.444	6,000
2022-04-18	33.350	33.350	33.350	33.350	33.162	1,000
2022-04-15	35.050	35.050	32.200	33.000	32.814	18,000
2022-04-14	33.100	34.500	32.550	33.900	33.709	14,000
2022-04-13	33.000	34.150	33.000	33.450	33.262	25,000
2022-04-12	33.500	33.750	33.300	33.300	33.113	5,000
2022-04-11	34.400	34.400	34.400	34.400	34.207	1,000
2022-04-08	34.000	34.150	33.100	33.600	33.411	19,000
2022-04-07	34.000	35.350	32.950	33.850	33.660	58,000
2022-04-06	34.950	35.400	32.500	32.500	32.317	189,000
2022-04-01	34.100	35.300	34.100	34.350	34.157	14,000
2022-03-31	35.550	35.550	35.100	35.100	34.903	7,000
2022-03-30	36.050	36.050	35.200	35.200	35.002	3,000
2022-03-29	35.200	35.200	34.250	35.100	34.903	16,000
2022-03-28	35.500	35.700	34.500	35.300	35.101	8,000
2022-03-25	34.800	35.000	34.250	34.450	34.256	19,000
2022-03-24	34.900	36.500	34.050	34.200	34.008	61,000
2022-03-23	34.200	38.650	34.200	38.650	38.433	15,000
2022-03-22	35.750	35.750	34.550	35.250	35.052	5,000
2022-03-21	35.150	35.500	34.050	34.550	34.356	26,000
2022-03-18	34.050	35.000	34.050	35.000	34.803	3,000
2022-03-17	36.900	36.900	34.750	34.750	34.555	25,000
2022-03-16	36.650	37.450	35.050	36.300	36.096	10,000
2022-03-15	35.550	36.750	32.550	32.550	32.367	2,000
2022-03-14	35.200	39.600	35.200	39.600	39.377	4,000
2022-03-11	36.450	39.750	36.350	39.750	39.526	3,000
2022-03-10	37.450	37.950	36.150	36.150	35.947	17,000
2022-03-09	37.000	39.600	35.850	39.600	39.377	27,000
2022-03-08	37.050	37.950	35.850	36.000	35.798	16,000
2022-03-07	38.350	38.350	37.000	37.000	36.792	4,000
2022-03-04	38.200	38.550	37.300	38.250	38.035	14,000
2022-03-03	41.300	41.300	38.150	38.350	38.134	25,000
2022-03-02	39.100	40.300	38.050	39.950	39.725	13,000
2022-03-01	39.300	39.650	38.000	38.600	38.383	23,000
2022-02-25	40.550	40.550	37.500	38.500	38.283	46,000
2022-02-24	41.100	41.250	39.100	39.650	39.427	12,000
2022-02-23	40.000	41.350	40.000	41.350	41.117	4,000
2022-02-22	40.000	43.200	38.000	43.200	42.957	28,000
2022-02-21	38.250	42.000	38.250	39.300	39.079	92,000
2022-02-18	33.600	38.350	33.600	38.200	37.985	43,000
2022-02-17	37.100	37.100	34.600	35.300	35.101	26,000
2022-02-16	37.100	37.100	35.200	36.750	36.543	32,000

← NewerPage 19 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.