BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	66.600	66.600	65.100	66.000	61.791	70,000
2023-10-31	68.500	68.900	64.800	64.900	60.761	131,000
2023-10-30	66.500	67.600	66.100	67.500	63.195	61,000
2023-10-27	65.600	66.900	65.600	66.000	61.791	101,000
2023-10-26	66.600	67.000	65.000	65.500	61.323	106,000
2023-10-25	67.500	69.900	67.500	68.000	63.663	170,000
2023-10-24	66.600	67.300	66.300	67.200	62.914	122,000
2023-10-23	65.600	66.800	65.100	66.000	61.791	135,000
2023-10-20	66.000	66.000	64.000	64.600	60.480	102,000
2023-10-19	64.700	66.800	63.700	66.000	61.791	184,000
2023-10-18	67.000	67.000	64.700	64.700	60.574	147,000
2023-10-17	69.100	69.100	66.500	66.500	62.259	120,000
2023-10-16	69.300	69.300	67.100	68.200	63.851	148,000
2023-10-13	69.900	70.300	69.200	69.300	64.880	97,000
2023-10-12	68.500	70.300	68.500	70.300	65.817	161,000
2023-10-11	76.200	76.200	68.700	69.400	64.974	788,000
2023-10-06	78.600	78.600	76.300	76.300	71.434	183,000
2023-10-05	77.000	79.800	76.500	77.800	72.838	258,000
2023-10-04	76.600	76.700	75.700	76.100	71.247	112,000
2023-10-03	76.900	77.300	76.000	76.200	71.340	166,000
2023-10-02	76.200	76.500	75.800	76.300	71.434	132,000
2023-09-28	76.400	76.500	75.400	75.600	70.779	178,000
2023-09-27	76.600	76.600	75.700	75.700	70.872	135,000
2023-09-26	78.200	78.300	76.600	76.600	71.715	175,000
2023-09-25	77.700	78.700	77.500	78.100	73.119	151,000
2023-09-22	77.500	77.800	76.400	77.200	72.277	167,000
2023-09-21	78.800	79.900	76.800	77.200	72.277	315,000
2023-09-20	81.500	82.000	78.800	78.800	73.775	311,000
2023-09-19	82.700	82.700	81.000	81.100	75.928	139,000
2023-09-18	80.700	83.000	80.700	82.400	77.145	273,000
2023-09-15	81.600	81.900	80.700	80.700	75.553	202,000
2023-09-14	80.800	81.500	80.500	81.200	76.021	208,000
2023-09-13	81.500	82.000	80.100	80.100	74.992	263,000
2023-09-12	81.600	82.800	81.500	81.500	76.302	167,000
2023-09-11	85.500	85.500	81.500	81.500	76.302	641,000
2023-09-08	84.000	86.300	83.600	86.100	80.609	420,000
2023-09-07	84.700	85.800	83.800	83.800	78.456	299,000
2023-09-06	87.300	87.300	84.700	84.800	79.392	603,000
2023-09-05	85.000	89.500	84.600	86.500	80.983	1,777,000
2023-09-04	85.100	85.200	82.800	83.300	77.988	542,000
2023-09-01	87.000	88.600	84.800	84.900	79.486	622,000
2023-08-31	88.000	89.500	87.000	87.000	81.452	594,000
2023-08-30	86.000	89.200	85.200	87.300	81.732	1,003,000
2023-08-29	89.800	89.800	83.800	85.600	80.141	1,206,000
2023-08-28	87.100	93.000	86.500	88.600	82.950	3,611,000
2023-08-25	80.300	87.200	80.300	85.300	79.860	2,408,000
2023-08-24	79.800	80.400	78.000	80.000	74.898	351,000
2023-08-23	77.600	80.800	77.600	78.400	73.400	364,000
2023-08-22	81.000	81.000	77.500	77.500	72.557	323,000
2023-08-21	80.000	82.400	79.600	79.900	74.804	216,000
2023-08-18	82.800	83.200	80.200	80.300	75.179	311,000
2023-08-17	81.400	83.000	80.500	82.900	77.613	344,000
2023-08-16	78.500	82.500	76.800	80.900	75.741	427,000
2023-08-15	78.300	80.300	78.300	79.200	74.149	319,000
2023-08-14	80.600	80.600	76.200	77.800	72.838	497,000
2023-08-11	80.800	82.000	79.500	80.400	75.273	350,000
2023-08-10	84.000	84.000	80.000	80.200	75.085	523,000
2023-08-09	84.400	88.800	83.400	83.400	78.081	1,302,000
2023-08-08	84.600	85.000	82.300	82.300	77.051	264,000
2023-08-07	84.000	84.600	81.300	84.400	79.017	421,000

← NewerPage 13 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.