BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	82.900	84.200	82.100	83.800	78.456	295,000
2023-08-02	85.300	87.100	83.000	83.000	77.707	524,000
2023-08-01	87.000	87.000	84.500	84.500	79.111	425,000
2023-07-31	88.300	89.500	85.500	86.000	80.515	650,000
2023-07-28	87.400	88.200	84.800	87.000	81.452	460,000
2023-07-27	86.300	88.600	86.300	87.300	81.732	370,000
2023-07-26	89.200	90.000	85.800	85.900	80.422	757,000
2023-07-25	89.000	91.700	88.800	90.500	83.605	813,000
2023-07-24	90.700	91.100	88.500	88.700	81.942	647,000
2023-07-21	94.400	94.700	90.700	90.700	83.790	1,324,000
2023-07-20	91.500	99.400	91.500	95.200	87.947	2,637,000
2023-07-19	90.300	93.000	90.300	91.200	84.252	799,000
2023-07-18	92.800	93.600	89.200	89.300	82.496	860,000
2023-07-17	92.300	94.400	91.600	92.800	85.730	557,000
2023-07-14	90.300	96.500	89.800	93.200	86.099	1,580,000
2023-07-13	91.000	92.600	88.500	90.000	83.143	1,402,000
2023-07-12	94.000	94.000	90.300	90.300	83.420	878,000
2023-07-11	94.200	95.600	92.300	93.000	85.914	1,074,000
2023-07-10	97.700	98.500	93.600	94.000	86.838	1,031,000
2023-07-07	98.300	99.800	92.900	96.800	89.425	1,435,000
2023-07-06	101.50	101.50	99.000	99.000	91.457	612,000
2023-07-05	101.00	103.00	100.00	100.50	92.843	589,000
2023-07-04	104.00	104.50	100.00	100.50	92.843	860,000
2023-07-03	100.00	104.50	99.300	103.00	95.153	1,227,000
2023-06-30	101.50	102.00	98.800	99.100	91.550	622,000
2023-06-29	99.200	101.00	98.700	100.50	92.843	875,000
2023-06-28	100.00	101.50	98.200	98.200	90.718	956,000
2023-06-27	102.50	103.50	98.100	98.500	90.995	1,276,000
2023-06-26	103.00	107.00	100.50	101.50	93.767	1,636,000
2023-06-21	105.50	106.50	102.00	102.50	94.691	1,058,000
2023-06-20	108.00	109.00	105.00	105.00	97.000	890,000
2023-06-19	108.00	110.00	105.00	108.00	99.772	1,335,000
2023-06-16	111.50	113.00	108.00	108.00	99.772	1,223,000
2023-06-15	110.00	112.00	108.00	110.50	102.08	1,652,000
2023-06-14	111.00	114.50	107.50	108.50	100.23	3,124,000
2023-06-13	116.00	120.50	109.00	109.00	100.70	5,073,000
2023-06-12	132.50	132.50	121.00	121.00	111.78	3,086,000
2023-06-09	140.00	144.00	133.00	134.00	123.79	5,523,000
2023-06-08	135.00	148.50	133.00	147.50	136.26	3,880,000
2023-06-07	136.00	138.00	134.50	135.00	124.71	551,000
2023-06-06	138.00	140.00	135.00	136.50	126.10	482,000
2023-06-05	138.50	141.00	136.50	139.00	128.41	738,000
2023-06-02	144.00	145.00	135.50	136.00	125.64	1,434,000
2023-06-01	142.00	146.00	141.50	142.50	131.64	828,000
2023-05-31	142.00	144.00	140.50	141.50	130.72	874,000
2023-05-30	150.50	150.50	140.50	140.50	129.80	1,546,000
2023-05-29	146.00	150.00	142.50	149.50	138.11	1,518,000
2023-05-26	148.50	150.50	139.00	142.50	131.64	2,461,000
2023-05-25	153.50	154.00	146.50	147.00	135.80	1,283,000
2023-05-24	151.50	156.00	151.00	151.00	139.50	1,936,000
2023-05-23	152.50	157.00	149.50	152.00	140.42	2,412,000
2023-05-22	162.50	163.00	152.00	152.00	140.42	4,958,000
2023-05-19	180.00	185.00	157.00	157.00	145.04	12,310,000
2023-05-18	164.50	174.00	162.00	174.00	160.74	4,642,000
2023-05-17	149.00	158.50	147.00	158.50	146.42	4,355,000
2023-05-16	146.00	151.50	143.50	144.50	133.49	2,031,000
2023-05-15	145.00	153.00	140.50	142.00	131.18	3,188,000
2023-05-12	132.50	148.50	131.50	144.50	133.49	2,691,000
2023-05-11	145.50	148.00	130.00	135.00	124.71	1,686,000
2023-05-10	144.50	147.00	140.50	143.00	132.10	2,001,000

← NewerPage 14 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.