BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	40.500	43.500	40.500	42.700	39.447	112,495
2022-11-01	40.150	41.150	40.150	40.500	37.414	66,192
2022-10-31	40.150	40.200	38.550	40.200	37.137	19,052
2022-10-28	40.050	41.500	38.550	39.100	36.121	22,090
2022-10-27	38.450	41.200	38.350	41.100	37.969	119,685
2022-10-26	37.950	38.250	37.750	38.150	35.243	45,182
2022-10-25	39.600	39.600	37.250	38.150	35.243	192,747
2022-10-24	40.000	40.150	39.200	39.350	36.352	40,130
2022-10-21	40.150	40.250	39.200	40.150	37.091	63,170
2022-10-20	40.200	40.300	39.400	40.200	37.137	77,524
2022-10-19	41.100	41.100	39.850	40.000	36.952	45,300
2022-10-18	40.200	41.450	40.100	40.650	37.553	40,148
2022-10-17	40.450	40.800	39.100	40.050	36.999	45,209
2022-10-14	40.000	41.300	40.000	40.600	37.507	80,488
2022-10-13	41.950	42.000	39.400	39.400	36.398	62,460
2022-10-12	43.700	43.950	41.900	42.000	38.800	55,838
2022-10-11	43.050	44.050	42.550	43.950	40.602	36,302
2022-10-07	44.300	44.350	43.750	44.100	40.740	16,540
2022-10-06	45.450	45.450	43.000	44.100	40.740	35,161
2022-10-05	45.100	45.250	44.400	45.000	41.572	27,140
2022-10-04	43.500	46.700	43.500	44.400	41.017	92,542
2022-10-03	43.500	43.500	42.600	43.100	39.816	22,284
2022-09-30	42.500	43.450	42.200	43.100	39.816	57,851
2022-09-29	41.050	44.700	41.000	43.750	40.417	179,451
2022-09-28	44.050	44.050	36.700	40.000	36.952	121,371
2022-09-27	45.150	45.650	43.000	44.000	40.648	105,907
2022-09-26	47.150	47.150	44.700	44.700	41.294	185,896
2022-09-23	46.850	47.950	46.750	47.200	43.604	23,620
2022-09-22	49.600	49.600	49.600	49.600	45.821	0
2022-09-21	49.600	49.600	49.600	49.600	45.821	0
2022-09-20	49.600	49.600	49.600	49.600	45.821	0
2022-09-19	49.600	49.600	49.600	49.600	45.821	0
2022-09-16	49.350	50.000	47.900	49.600	45.821	66,787
2022-09-15	49.900	52.100	49.350	49.800	46.006	332,184
2022-09-14	49.000	50.800	49.000	49.950	46.144	68,095
2022-09-13	49.500	51.400	46.550	50.900	47.022	507,153
2022-09-12	50.000	53.700	49.500	49.600	45.821	589,227
2022-09-08	49.000	50.600	49.000	50.000	46.191	490,306
2022-09-07	48.500	49.950	46.800	48.450	44.759	437,949
2022-09-06	48.000	50.300	47.550	49.550	45.775	1,090,542
2022-09-05	45.900	49.250	43.900	47.900	44.251	734,118
2022-09-02	46.000	47.600	44.550	46.150	42.634	370,117
2022-09-01	44.100	47.150	41.000	46.150	42.634	263,851
2022-08-31	44.900	45.100	42.900	44.000	40.648	451,797
2022-08-30	39.450	45.050	39.000	45.050	41.618	547,084
2022-08-29	39.000	39.000	37.550	39.000	36.029	44,201
2022-08-26	39.800	40.100	38.400	38.800	35.844	122,640
2022-08-25	39.850	40.100	38.850	39.950	36.906	45,070
2022-08-24	40.800	40.800	38.050	39.850	36.814	57,151
2022-08-23	38.550	40.550	37.500	40.550	37.461	55,960
2022-08-22	40.000	41.000	38.200	39.650	36.629	31,892
2022-08-19	38.450	43.000	38.350	40.600	37.507	294,731
2022-08-18	39.000	39.000	37.100	38.100	35.197	97,304
2022-08-17	39.750	39.750	37.550	38.000	35.105	222,796
2022-08-16	40.850	42.250	38.350	40.250	37.183	334,518
2022-08-15	35.500	41.050	35.500	39.800	36.768	728,149
2022-08-12	33.700	33.900	33.500	33.900	31.317	64,860
2022-08-11	33.950	33.950	33.350	33.600	31.040	72,300
2022-08-10	33.800	33.800	33.400	33.750	31.179	48,680
2022-08-09	33.950	33.950	33.250	33.450	30.902	33,666

← NewerPage 17 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.