BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.500	32.950	29.650	30.300	27.500	246,317
2022-02-11	33.050	33.150	32.400	32.550	29.543	78,202
2022-02-10	32.850	33.150	32.650	32.950	29.906	83,720
2022-02-09	33.200	33.250	32.900	32.900	29.860	125,000
2022-02-08	33.850	34.300	32.900	33.600	30.496	161,481
2022-02-07	34.150	34.450	33.650	34.150	30.995	139,211
2022-01-26	34.150	34.350	33.050	34.100	30.949	132,401
2022-01-25	34.300	34.400	32.900	33.500	30.405	283,600
2022-01-24	33.900	34.600	33.800	33.900	30.768	131,282
2022-01-21	35.750	36.250	34.350	34.750	31.539	418,251
2022-01-20	34.900	35.150	34.600	34.700	31.494	152,212
2022-01-19	34.650	35.150	34.400	34.750	31.539	128,615
2022-01-18	34.650	36.000	33.850	34.950	31.721	280,496
2022-01-17	34.700	35.000	33.850	34.000	30.859	333,710
2022-01-14	35.950	36.600	33.600	34.050	30.904	200,926
2022-01-13	34.000	36.650	33.000	35.950	32.628	328,302
2022-01-12	35.500	36.100	32.500	33.450	30.359	605,233
2022-01-11	32.350	39.300	31.800	36.250	32.901	1,230,233
2022-01-10	31.050	32.550	30.800	32.100	29.134	369,829
2022-01-07	30.100	32.000	30.100	30.800	27.954	184,470
2022-01-06	30.000	30.100	29.350	29.900	27.137	110,185
2022-01-05	32.150	32.450	29.050	30.000	27.228	200,819
2022-01-04	33.100	33.100	31.800	32.250	29.270	208,759
2022-01-03	31.400	34.650	30.500	33.300	30.223	506,078
2021-12-30	32.500	32.500	30.900	32.100	29.134	254,854
2021-12-29	35.350	36.000	30.850	31.450	28.544	939,415
2021-12-28	25.300	36.750	25.300	35.500	32.220	1,599,640
2021-12-27	25.300	25.400	23.700	24.750	22.463	303,125
2021-12-24	26.000	26.050	24.350	24.350	22.100	523,191
2021-12-23	26.500	26.600	24.900	25.350	23.008	596,314
2021-12-22	21.950	26.600	21.900	26.350	23.915	1,136,210
2021-12-21	21.500	21.850	20.500	21.550	19.559	441,389
2021-12-20	19.050	21.950	19.000	21.700	19.695	638,413
2021-12-17	19.050	19.200	18.550	19.000	17.245	156,604
2021-12-16	18.900	19.050	18.550	18.750	17.018	11,798
2021-12-15	18.600	18.950	18.400	18.900	17.154	233,384
2021-12-14	18.500	18.900	18.100	18.300	16.609	72,809
2021-12-13	18.850	19.100	18.700	19.000	17.245	101,707
2021-12-10	18.500	19.100	18.500	18.900	17.154	117,169
2021-12-09	18.800	19.300	18.000	18.400	16.700	130,701
2021-12-08	19.250	19.250	18.500	18.600	16.881	68,207
2021-12-07	19.400	19.400	18.400	19.250	17.471	137,544
2021-12-06	18.000	19.650	18.000	19.400	17.608	298,750
2021-12-03	18.650	19.000	18.100	18.100	16.428	55,844
2021-12-02	18.500	19.450	18.400	19.200	17.426	108,459
2021-12-01	19.100	19.200	18.200	18.250	16.564	181,482
2021-11-30	19.300	19.650	18.850	18.900	17.154	171,306
2021-11-29	19.400	19.400	18.100	19.400	17.608	134,493
2021-11-26	19.500	19.500	17.800	18.800	17.063	234,359
2021-11-25	19.400	19.950	18.750	19.300	17.517	125,002
2021-11-24	18.600	20.250	18.600	19.450	17.653	168,350
2021-11-23	18.900	19.400	18.100	19.000	17.245	229,867
2021-11-22	21.400	21.550	17.700	19.350	17.562	644,797
2021-11-19	17.400	22.500	17.300	21.600	19.604	862,169
2021-11-18	18.600	18.600	16.500	17.300	15.702	274,417
2021-11-17	19.900	19.900	17.450	18.500	16.791	478,456
2021-11-16	20.200	20.600	19.150	19.900	18.061	303,993
2021-11-15	21.150	22.200	19.200	21.100	19.150	779,336
2021-11-12	20.900	29.200	20.700	22.200	20.149	1,745,778
2021-11-11	3.680	3.680	3.680	3.680	3.340	0

← NewerPage 20 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.