BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	81.000	81.000	79.200	79.200	74.149	159,000
2024-01-24	81.000	82.000	80.800	80.900	75.741	152,000
2024-01-23	79.700	82.500	79.500	81.000	75.834	235,000
2024-01-22	80.800	80.900	79.500	79.700	74.617	122,000
2024-01-19	79.400	79.700	77.500	79.200	74.149	220,000
2024-01-18	79.800	81.100	77.100	77.800	72.838	327,000
2024-01-17	81.900	82.800	79.500	79.500	74.430	223,000
2024-01-16	82.800	82.800	81.900	81.900	76.677	228,000
2024-01-15	83.700	83.700	83.700	83.700	78.362	0
2024-01-12	82.400	86.500	82.400	83.700	78.362	538,000
2024-01-11	82.400	82.500	82.000	82.000	76.770	150,000
2024-01-10	81.700	83.600	81.700	82.400	77.145	203,000
2024-01-09	84.500	85.000	81.400	81.600	76.396	265,000
2024-01-08	85.900	85.900	84.300	84.300	78.924	104,000
2024-01-05	82.800	86.800	82.800	84.700	79.298	328,000
2024-01-04	83.300	84.200	82.800	82.800	77.519	163,000
2024-01-03	85.800	85.800	83.500	83.500	78.175	292,000
2024-01-02	86.200	86.800	85.600	85.700	80.235	163,000
2023-12-29	86.800	86.900	85.800	86.100	80.609	198,000
2023-12-28	88.800	88.800	86.600	86.600	81.077	377,000
2023-12-27	89.400	89.400	88.000	88.100	82.481	230,000
2023-12-26	88.500	89.000	87.700	88.200	82.575	240,000
2023-12-25	89.200	90.000	87.600	87.900	82.294	341,000
2023-12-22	90.200	90.200	88.700	88.900	83.230	346,000
2023-12-21	89.100	91.700	89.100	89.700	83.979	488,000
2023-12-20	90.700	92.700	90.000	90.000	84.260	517,000
2023-12-19	89.000	91.700	89.000	91.400	85.571	512,000
2023-12-18	89.100	92.200	89.000	89.100	83.418	735,000
2023-12-15	92.500	94.500	90.100	90.400	84.635	1,143,000
2023-12-14	94.100	96.700	92.000	92.000	86.133	1,797,000
2023-12-13	98.500	100.50	93.300	94.100	88.099	6,481,000
2023-12-12	88.300	96.300	87.300	96.300	90.158	3,025,000
2023-12-11	88.400	89.500	85.600	87.600	82.013	759,000
2023-12-08	88.500	89.800	88.000	88.300	82.669	421,000
2023-12-07	90.700	91.400	87.700	87.700	82.107	581,000
2023-12-06	91.200	92.600	90.500	90.500	84.728	412,000
2023-12-05	95.600	96.500	90.000	90.100	84.354	1,268,000
2023-12-04	98.000	99.400	95.500	95.500	89.410	1,237,000
2023-12-01	96.000	98.400	94.100	97.000	90.814	2,650,000
2023-11-30	98.000	98.500	96.100	96.100	89.971	872,000
2023-11-29	98.000	101.50	97.600	98.000	91.750	3,575,000
2023-11-28	94.100	97.800	93.200	97.800	91.563	1,723,000
2023-11-27	97.800	97.800	94.900	94.900	88.848	1,429,000
2023-11-24	98.000	98.300	95.100	96.000	89.878	2,834,000
2023-11-23	97.500	102.50	93.600	97.800	91.563	7,588,000
2023-11-22	88.200	95.600	87.700	95.600	89.503	3,511,000
2023-11-21	81.900	87.800	81.000	87.000	81.452	1,986,000
2023-11-20	75.800	82.600	73.800	81.600	76.396	1,200,000
2023-11-17	73.100	75.600	72.600	75.500	70.685	532,000
2023-11-16	73.000	73.600	72.100	72.800	68.157	228,000
2023-11-15	74.000	74.000	71.700	73.300	68.625	630,000
2023-11-14	68.700	74.200	68.400	74.000	69.281	916,000
2023-11-13	67.200	67.800	67.000	67.600	63.289	191,000
2023-11-10	67.900	67.900	66.100	66.200	61.978	102,000
2023-11-09	68.900	68.900	66.800	66.800	62.540	151,000
2023-11-08	69.000	69.000	68.000	68.800	64.412	75,000
2023-11-07	68.400	68.400	67.500	68.400	64.038	110,000
2023-11-06	69.000	69.500	68.000	68.400	64.038	103,000
2023-11-03	70.000	70.100	67.500	68.000	63.663	128,000
2023-11-02	67.000	69.300	66.300	69.300	64.880	269,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.