BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	144.50	147.00	140.50	143.00	132.10	2,001,000
2023-05-09	150.00	159.50	143.50	152.00	140.42	4,330,000
2023-05-08	147.00	153.50	144.00	148.00	136.72	1,633,000
2023-05-05	143.00	152.00	141.00	143.50	132.57	3,079,000
2023-05-04	135.50	146.00	131.00	145.00	133.95	3,240,000
2023-05-03	142.00	147.00	132.00	133.00	122.87	2,066,000
2023-05-02	154.00	155.50	138.50	140.00	129.33	2,823,000
2023-04-28	156.00	157.00	147.00	151.50	139.96	2,073,000
2023-04-27	152.50	161.00	151.50	152.50	140.88	2,711,000
2023-04-26	174.50	174.50	152.00	156.00	144.11	5,443,000
2023-04-25	155.00	168.00	154.50	168.00	155.20	2,148,000
2023-04-24	145.00	161.50	143.00	153.00	141.34	2,350,000
2023-04-21	157.00	171.00	146.00	150.00	138.57	5,187,000
2023-04-20	168.00	168.00	160.00	162.00	149.66	415,000
2023-04-19	155.00	170.50	155.00	170.50	157.51	480,000
2023-04-18	153.50	161.00	151.00	155.00	143.19	332,000
2023-04-17	151.00	161.50	149.00	157.00	145.04	418,000
2023-04-14	138.00	150.50	138.00	150.50	139.03	570,000
2023-04-13	138.00	143.50	136.00	137.00	126.56	536,000
2023-04-12	149.00	154.50	143.50	143.50	132.57	412,000
2023-04-11	142.00	148.50	142.00	148.00	136.72	401,000
2023-04-10	142.50	145.00	138.50	142.00	131.18	353,000
2023-04-07	140.00	149.00	137.50	142.00	131.18	577,000
2023-04-06	140.00	146.00	130.00	145.50	134.41	1,543,000
2023-03-31	130.00	133.00	130.00	133.00	122.87	907,000
2023-03-30	116.00	121.00	116.00	121.00	111.78	862,000
2023-03-29	109.00	112.50	106.00	110.00	101.62	1,806,000
2023-03-28	111.00	112.50	102.00	112.50	103.93	5,647,000
2023-03-27	99.800	102.50	99.700	102.50	94.691	1,325,000
2023-03-24	87.100	93.500	87.000	93.500	86.376	2,245,000
2023-03-23	77.000	85.000	77.000	85.000	78.524	3,931,000
2023-03-22	77.500	78.200	75.500	77.300	71.411	1,065,000
2023-03-21	74.500	77.900	74.300	76.300	70.487	1,126,000
2023-03-20	74.900	75.500	73.200	74.300	68.639	711,000
2023-03-17	71.800	75.200	70.500	74.500	68.824	1,328,000
2023-03-16	67.900	72.200	67.700	71.900	66.422	1,330,000
2023-03-15	67.200	70.600	66.700	67.700	62.542	870,000
2023-03-14	68.000	68.800	66.500	66.500	61.433	796,000
2023-03-13	66.000	69.700	66.000	68.500	63.281	1,326,000
2023-03-10	75.000	75.700	70.400	71.800	66.330	2,493,000
2023-03-09	78.000	79.900	77.300	78.100	72.150	1,535,000
2023-03-08	79.200	80.500	77.300	77.700	71.780	1,836,000
2023-03-07	80.300	81.100	79.000	79.200	73.166	1,961,000
2023-03-06	80.900	83.300	77.800	80.900	74.736	2,958,000
2023-03-03	80.200	82.300	79.000	79.600	73.535	2,436,000
2023-03-02	76.000	82.500	75.400	81.900	75.660	3,590,000
2023-03-01	78.200	78.300	75.100	75.100	69.378	2,092,000
2023-02-24	78.100	79.500	76.000	78.000	72.057	2,856,000
2023-02-23	74.400	80.000	73.500	77.600	71.688	3,707,000
2023-02-22	69.500	78.300	68.100	76.700	70.856	5,169,000
2023-02-21	67.300	71.900	65.200	71.200	65.775	4,695,000
2023-02-20	63.000	68.200	62.500	68.000	62.819	4,208,000
2023-02-17	62.500	63.100	61.700	62.000	57.276	964,000
2023-02-16	62.900	63.200	61.500	62.900	58.108	996,000
2023-02-15	64.000	65.700	61.800	62.200	57.461	2,430,000
2023-02-14	59.900	66.800	59.500	66.200	61.156	4,046,000
2023-02-13	60.800	60.800	60.800	60.800	56.168	1,066,000
2023-02-10	54.400	57.000	54.100	55.300	51.087	714,000
2023-02-09	56.900	57.000	53.800	54.200	50.071	1,488,000
2023-02-08	57.600	58.400	56.800	56.800	52.472	346,000

← NewerPage 15 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.