BASO Precision Optics Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 66.700 | 67.000 | 66.200 | 66.300 | 63.447 | 56,000 |
| 2024-07-30 | 66.000 | 67.400 | 65.100 | 67.000 | 64.117 | 100,000 |
| 2024-07-29 | 69.200 | 69.400 | 66.500 | 66.500 | 63.638 | 169,000 |
| 2024-07-26 | 69.500 | 70.100 | 68.500 | 69.200 | 66.222 | 111,000 |
| 2024-07-23 | 71.300 | 71.900 | 70.700 | 71.200 | 66.659 | 104,000 |
| 2024-07-22 | 73.000 | 73.000 | 70.300 | 71.000 | 66.472 | 165,000 |
| 2024-07-19 | 75.100 | 75.100 | 73.000 | 73.000 | 68.344 | 190,000 |
| 2024-07-18 | 76.000 | 77.900 | 74.500 | 74.600 | 69.842 | 325,000 |
| 2024-07-17 | 77.100 | 77.100 | 75.800 | 76.000 | 71.153 | 163,000 |
| 2024-07-16 | 77.100 | 79.500 | 76.200 | 76.700 | 71.808 | 514,000 |
| 2024-07-15 | 75.900 | 76.200 | 74.700 | 75.400 | 70.591 | 154,000 |
| 2024-07-12 | 75.000 | 75.500 | 74.300 | 75.000 | 70.217 | 117,000 |
| 2024-07-11 | 75.200 | 76.300 | 74.300 | 75.200 | 70.404 | 180,000 |
| 2024-07-10 | 74.600 | 75.400 | 74.100 | 74.100 | 69.374 | 129,000 |
| 2024-07-09 | 75.200 | 75.600 | 73.000 | 74.200 | 69.468 | 190,000 |
| 2024-07-08 | 78.000 | 78.500 | 75.100 | 75.200 | 70.404 | 350,000 |
| 2024-07-05 | 74.000 | 80.900 | 74.000 | 77.900 | 72.932 | 1,510,000 |
| 2024-07-04 | 74.000 | 75.600 | 73.300 | 73.900 | 69.187 | 162,000 |
| 2024-07-03 | 73.600 | 74.200 | 73.500 | 73.800 | 69.093 | 86,000 |
| 2024-07-02 | 73.600 | 74.500 | 73.200 | 73.600 | 68.906 | 96,000 |
| 2024-07-01 | 73.900 | 74.200 | 73.000 | 73.400 | 68.719 | 62,000 |
| 2024-06-28 | 73.500 | 74.300 | 73.100 | 73.400 | 68.719 | 90,000 |
| 2024-06-27 | 73.500 | 74.600 | 73.100 | 73.300 | 68.625 | 80,000 |
| 2024-06-26 | 72.900 | 74.500 | 72.900 | 73.500 | 68.813 | 128,000 |
| 2024-06-25 | 73.000 | 73.300 | 71.800 | 73.100 | 68.438 | 108,000 |
| 2024-06-24 | 74.100 | 74.500 | 73.000 | 73.300 | 68.625 | 156,000 |
| 2024-06-21 | 75.500 | 75.500 | 73.900 | 74.300 | 69.562 | 133,000 |
| 2024-06-20 | 75.000 | 76.100 | 75.000 | 75.500 | 70.685 | 110,000 |
| 2024-06-19 | 76.200 | 76.300 | 74.600 | 74.800 | 70.030 | 166,000 |
| 2024-06-18 | 74.600 | 77.500 | 74.400 | 75.500 | 70.685 | 387,000 |
| 2024-06-17 | 74.300 | 75.400 | 73.600 | 74.200 | 69.468 | 196,000 |
| 2024-06-14 | 72.700 | 73.900 | 72.700 | 73.200 | 68.532 | 141,000 |
| 2024-06-13 | 73.000 | 73.500 | 72.700 | 72.700 | 68.064 | 127,000 |
| 2024-06-12 | 73.800 | 73.800 | 72.600 | 73.000 | 68.344 | 69,000 |
| 2024-06-11 | 74.900 | 75.800 | 73.000 | 73.200 | 68.532 | 75,000 |
| 2024-06-07 | 73.300 | 75.000 | 73.300 | 74.000 | 69.281 | 82,000 |
| 2024-06-06 | 74.300 | 74.900 | 73.300 | 73.300 | 68.625 | 142,000 |
| 2024-06-05 | 75.700 | 75.700 | 73.800 | 74.100 | 69.374 | 112,000 |
| 2024-06-04 | 75.200 | 76.700 | 75.200 | 75.700 | 70.872 | 201,000 |
| 2024-06-03 | 75.100 | 75.800 | 75.100 | 75.800 | 70.966 | 90,000 |
| 2024-05-31 | 75.000 | 76.000 | 74.800 | 75.000 | 70.217 | 72,000 |
| 2024-05-30 | 77.700 | 77.700 | 74.900 | 75.000 | 70.217 | 188,000 |
| 2024-05-29 | 76.400 | 78.500 | 75.600 | 77.300 | 72.370 | 280,000 |
| 2024-05-28 | 75.900 | 77.300 | 75.900 | 75.900 | 71.060 | 162,000 |
| 2024-05-27 | 75.600 | 76.400 | 75.100 | 75.500 | 70.685 | 196,000 |
| 2024-05-24 | 76.200 | 76.200 | 75.100 | 75.500 | 70.685 | 171,000 |
| 2024-05-23 | 77.500 | 78.500 | 76.000 | 76.100 | 71.247 | 375,000 |
| 2024-05-22 | 75.900 | 79.200 | 75.600 | 77.500 | 72.557 | 753,000 |
| 2024-05-21 | 75.300 | 76.400 | 74.200 | 74.600 | 69.842 | 142,000 |
| 2024-05-20 | 77.200 | 77.200 | 75.100 | 75.200 | 70.404 | 213,000 |
| 2024-05-17 | 76.100 | 80.400 | 76.100 | 76.900 | 71.996 | 949,000 |
| 2024-05-16 | 76.900 | 77.000 | 74.600 | 75.100 | 70.311 | 362,000 |
| 2024-05-15 | 79.700 | 80.600 | 76.800 | 76.800 | 71.902 | 1,839,000 |
| 2024-05-14 | 71.600 | 77.400 | 70.400 | 77.400 | 72.464 | 894,000 |
| 2024-05-13 | 71.000 | 71.400 | 70.000 | 70.400 | 65.910 | 241,000 |
| 2024-05-10 | 71.900 | 72.600 | 71.600 | 72.600 | 67.970 | 76,000 |
| 2024-05-09 | 72.200 | 72.500 | 71.600 | 71.600 | 67.034 | 85,000 |
| 2024-05-08 | 71.700 | 73.400 | 71.000 | 72.500 | 67.876 | 203,000 |
| 2024-05-07 | 72.200 | 72.700 | 71.300 | 71.700 | 67.127 | 101,000 |
| 2024-05-06 | 72.800 | 73.800 | 71.900 | 72.000 | 67.408 | 167,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 1.5000 TWD |
| 2025-07-25 | 1.5000 TWD |
| 2024-07-26 | 1.5000 TWD |
| 2023-07-26 | 1.2000 TWD |
| 2022-06-28 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.