BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.950	33.950	33.450	33.500	30.948	23,500
2022-08-05	33.950	34.050	33.550	34.050	31.456	10,630
2022-08-04	33.950	33.950	33.350	33.950	31.363	5,032
2022-08-03	33.600	33.650	33.300	33.650	31.086	58,072
2022-08-02	33.450	33.700	33.150	33.450	30.902	89,475
2022-08-01	34.200	34.850	33.450	33.600	31.040	43,472
2022-07-29	34.000	34.250	33.500	34.250	31.641	69,060
2022-07-28	33.800	33.950	33.250	33.950	31.363	82,088
2022-07-27	33.050	33.900	33.050	33.500	30.948	124,090
2022-07-26	33.950	33.950	33.050	33.300	30.763	44,220
2022-07-25	34.000	35.150	33.450	33.850	31.271	85,535
2022-07-22	34.250	36.150	33.500	34.400	31.779	199,314
2022-07-21	33.000	34.200	31.900	33.850	31.271	267,818
2022-07-20	32.100	34.000	32.000	32.600	30.116	105,403
2022-07-19	31.150	33.450	31.000	32.050	29.608	129,260
2022-07-18	31.050	31.050	30.100	30.900	28.546	125,830
2022-07-15	29.100	30.750	28.600	30.000	27.714	120,849
2022-07-14	25.850	29.150	25.800	29.100	26.883	74,066
2022-07-13	25.950	25.950	24.950	25.000	23.095	35,920
2022-07-12	25.700	26.100	25.400	25.750	23.788	28,310
2022-07-11	26.900	27.000	26.400	27.000	24.943	16,210
2022-07-08	25.750	27.000	25.750	26.850	24.804	10,030
2022-07-07	25.450	26.800	25.000	26.800	24.758	13,030
2022-07-06	26.950	26.950	24.450	24.450	22.587	36,553
2022-07-05	27.550	27.550	26.600	26.900	24.851	40,020
2022-07-04	27.600	27.600	26.300	27.400	25.312	8,302
2022-07-01	27.450	27.500	26.400	26.400	24.389	25,520
2022-06-30	27.600	27.600	26.950	27.450	25.359	21,202
2022-06-29	27.700	27.800	27.500	27.650	25.543	8,420
2022-06-28	28.800	29.000	27.750	27.900	25.774	23,152
2022-06-27	27.600	29.250	27.600	28.500	25.867	13,142
2022-06-24	27.500	27.700	27.500	27.700	25.141	3,175
2022-06-23	27.500	28.100	27.300	27.450	24.914	32,103
2022-06-22	28.800	28.800	26.800	27.450	24.914	40,463
2022-06-21	28.900	28.900	28.100	28.750	26.094	2,004
2022-06-20	29.100	29.100	28.100	29.050	26.366	4,001
2022-06-17	29.100	29.100	29.100	29.100	26.411	1,001
2022-06-16	29.000	29.100	28.400	29.050	26.366	22,053
2022-06-15	30.100	30.100	28.400	28.500	25.867	109,360
2022-06-14	30.100	30.100	29.600	30.000	27.228	17,112
2022-06-13	30.150	30.150	30.050	30.050	27.274	4,003
2022-06-10	30.300	30.450	29.900	30.100	27.319	78,052
2022-06-09	30.400	30.500	30.100	30.200	27.410	38,052
2022-06-08	30.500	30.550	30.100	30.200	27.410	32,054
2022-06-07	30.550	30.550	30.200	30.450	27.637	11,002
2022-06-06	30.500	30.550	30.050	30.550	27.727	10,562
2022-06-02	30.550	30.650	30.150	30.150	27.364	31,451
2022-06-01	31.000	31.000	31.000	31.000	28.136	1
2022-05-31	31.200	31.200	30.900	30.950	28.090	32,021
2022-05-30	31.000	31.800	31.000	31.300	28.408	35,123
2022-05-27	30.450	30.500	29.900	30.500	27.682	42,163
2022-05-26	30.800	30.800	30.350	30.450	27.637	9,050
2022-05-25	31.400	31.400	30.600	30.900	28.045	58,454
2022-05-24	32.450	32.450	30.700	31.150	28.272	56,063
2022-05-23	33.750	33.750	32.100	32.450	29.452	55,532
2022-05-20	30.400	33.650	30.300	33.150	30.087	1,847,720
2022-05-19	30.800	30.800	30.000	30.100	27.319	22,102
2022-05-18	31.050	31.050	30.500	30.800	27.954	14,013
2022-05-17	30.500	31.050	30.400	30.700	27.863	23,804
2022-05-16	30.600	30.700	30.000	30.500	27.682	38,198

← NewerPage 18 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.