BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	57.700	58.300	57.000	57.600	53.212	288,000
2023-02-06	55.800	58.400	55.800	57.800	53.396	475,000
2023-02-03	57.200	57.200	55.800	56.100	51.826	338,000
2023-02-02	56.100	57.700	55.500	57.400	53.027	386,000
2023-02-01	55.900	56.100	55.400	55.700	51.456	176,000
2023-01-31	56.900	56.900	55.000	56.000	51.733	504,000
2023-01-30	56.500	56.500	55.200	56.400	52.103	337,000
2023-01-17	54.600	54.700	53.900	54.700	50.532	162,000
2023-01-16	54.100	54.600	53.600	54.500	50.348	180,000
2023-01-13	54.700	54.800	53.000	54.000	49.886	335,000
2023-01-12	53.700	55.400	53.600	54.500	50.348	342,000
2023-01-11	55.900	56.800	54.300	54.600	50.440	1,002,000
2023-01-10	59.800	59.800	57.700	57.800	53.396	425,000
2023-01-09	62.100	62.100	58.900	59.600	55.059	784,000
2023-01-06	60.900	62.500	60.500	61.500	56.814	522,000
2023-01-05	62.000	63.100	60.900	61.800	57.092	1,099,000
2023-01-04	58.000	63.000	57.600	63.000	58.200	1,747,000
2023-01-03	58.000	59.100	57.200	57.300	52.934	405,000
2022-12-30	60.000	61.000	58.000	58.300	53.858	630,000
2022-12-29	58.000	61.500	56.500	60.500	55.891	993,000
2022-12-28	64.000	64.000	58.600	59.500	54.967	1,916,000
2022-12-27	65.400	67.800	63.200	65.100	60.140	1,350,000
2022-12-26	69.000	69.000	65.500	66.000	60.972	1,947,000
2022-12-23	67.500	70.300	66.400	69.500	64.205	2,487,000
2022-12-22	69.900	70.400	65.400	70.400	65.036	5,168,000
2022-12-21	62.400	64.400	56.400	64.000	59.124	2,846,000
2022-12-20	63.700	66.800	60.000	60.400	55.798	2,423,000
2022-12-19	66.600	68.000	63.600	64.200	59.309	2,524,000
2022-12-16	61.000	69.400	60.100	68.400	63.189	4,712,000
2022-12-15	50.600	64.500	50.600	64.000	59.124	5,582,000
2022-12-14	50.000	50.400	49.000	49.700	45.913	239,538
2022-12-13	50.500	50.500	49.050	50.000	46.191	148,472
2022-12-12	50.700	51.000	48.700	49.800	46.006	331,050
2022-12-09	51.000	51.000	50.100	50.500	46.652	119,003
2022-12-08	51.000	51.900	50.000	50.600	46.745	170,335
2022-12-07	50.400	50.800	49.700	50.700	46.837	250,531
2022-12-06	50.700	51.000	49.850	50.000	46.191	220,073
2022-12-05	51.700	52.000	50.000	50.400	46.560	361,540
2022-12-02	51.200	52.000	50.400	50.600	46.745	491,615
2022-12-01	50.500	51.500	49.050	51.400	47.484	1,027,176
2022-11-30	49.000	51.000	49.000	50.000	46.191	906,853
2022-11-29	48.500	49.500	48.050	48.600	44.897	355,442
2022-11-28	47.500	49.150	46.050	48.900	45.174	382,308
2022-11-25	45.550	47.900	45.500	47.100	43.512	607,345
2022-11-24	43.300	46.000	43.300	45.500	42.033	185,023
2022-11-23	46.800	46.950	42.350	44.650	41.248	539,166
2022-11-22	48.000	48.100	46.900	47.850	44.204	62,349
2022-11-21	50.500	51.200	46.350	47.000	43.419	291,437
2022-11-18	49.200	52.200	48.250	49.200	45.452	487,402
2022-11-17	44.500	50.500	44.000	49.000	45.267	333,990
2022-11-16	44.600	44.700	43.750	44.100	40.740	82,310
2022-11-15	43.600	44.450	43.350	44.250	40.879	249,631
2022-11-14	43.300	43.450	43.050	43.350	40.047	69,930
2022-11-11	43.500	44.150	42.900	43.100	39.816	84,288
2022-11-10	42.200	43.950	42.000	42.900	39.632	90,078
2022-11-09	42.800	42.800	41.000	42.150	38.939	124,951
2022-11-08	41.900	45.200	41.900	42.600	39.354	145,222
2022-11-07	41.850	42.000	41.500	41.600	38.431	32,070
2022-11-04	41.850	41.950	40.700	41.950	38.754	14,790
2022-11-03	41.600	42.100	39.550	41.800	38.615	115,361

← NewerPage 16 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.