BASO Precision Optics Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	66.400	68.200	66.000	66.500	63.638	1,067,245
2025-04-30	68.700	70.000	64.000	65.200	62.394	2,456,085
2025-04-29	68.400	69.000	66.900	68.200	65.265	2,615,236
2025-04-28	63.300	69.400	63.300	69.400	66.414	1,199,468
2025-04-25	62.500	63.500	62.000	63.200	60.480	732,001
2025-04-24	61.500	61.500	60.100	61.200	58.567	398,476
2025-04-23	61.600	62.000	60.200	61.400	58.758	505,001
2025-04-22	57.700	59.700	57.200	59.000	56.461	663,200
2025-04-21	65.200	65.200	58.500	58.700	56.174	1,418,379
2025-04-18	66.500	67.400	64.300	65.000	62.203	609,370
2025-04-17	69.000	69.800	64.900	65.700	62.873	1,045,276
2025-04-16	68.500	73.000	68.000	68.000	65.074	2,058,329
2025-04-15	65.500	69.000	64.500	67.900	64.978	1,747,054
2025-04-14	64.700	67.800	60.800	63.900	61.150	10,812,551
2025-04-11	58.900	67.000	58.900	64.700	61.916	3,142,594
2025-04-10	75.500	79.600	65.400	65.400	62.586	13,310,171
2025-04-09	72.600	72.600	72.600	72.600	69.476	146,088
2025-04-08	80.600	80.600	80.600	80.600	77.132	700,624
2025-04-07	89.500	89.500	89.500	89.500	85.649	202,508
2025-04-02	102.50	104.50	97.300	99.400	95.123	13,322,390
2025-04-01	96.200	103.50	96.100	102.00	97.611	20,725,355
2025-03-31	97.900	101.00	93.000	94.400	90.338	9,961,936
2025-03-28	105.00	106.50	94.100	100.00	95.697	22,078,309
2025-03-27	97.600	103.00	97.600	102.50	98.089	20,869,369
2025-03-26	104.00	112.50	96.000	96.700	92.539	33,368,778
2025-03-25	93.800	102.50	92.100	102.50	98.089	6,821,605
2025-03-24	94.000	95.500	92.000	93.600	89.572	3,321,551
2025-03-21	90.100	95.800	89.700	92.500	88.520	6,169,425
2025-03-20	89.600	90.200	86.700	88.800	84.979	2,467,275
2025-03-19	88.000	90.800	86.800	88.600	84.787	3,776,200
2025-03-18	84.000	88.700	83.500	87.200	83.448	5,353,374
2025-03-17	81.400	85.200	81.000	83.700	80.098	7,692,396
2025-03-14	72.700	77.600	72.000	77.600	74.261	4,683,030
2025-03-13	70.500	72.300	69.800	70.600	67.562	1,598,090
2025-03-12	63.100	69.300	63.100	69.300	66.318	702,000
2025-03-11	62.100	63.300	61.800	63.000	60.289	79,017
2025-03-10	63.700	64.800	63.500	64.000	61.246	56,126
2025-03-07	63.900	65.200	63.900	63.900	61.150	51,002
2025-03-06	66.100	66.300	65.100	65.100	62.299	51,002
2025-03-05	65.200	66.300	65.200	66.100	63.256	41,060
2025-03-04	64.500	65.200	63.100	65.200	62.394	54,017
2025-03-03	66.500	66.500	64.900	64.900	62.107	94,122
2025-02-27	66.600	67.500	66.200	66.600	63.734	97,106
2025-02-26	66.900	67.500	66.900	66.900	64.021	51,010
2025-02-25	68.000	68.000	67.100	67.200	64.308	53,020
2025-02-24	68.000	68.800	67.600	68.200	65.265	83,052
2025-02-21	66.900	68.600	66.900	68.000	65.074	95,306
2025-02-20	68.600	68.600	67.700	67.700	64.787	97,059
2025-02-19	68.400	69.200	67.900	68.600	65.648	168,160
2025-02-18	67.700	69.200	67.700	67.800	64.882	178,007
2025-02-17	68.000	68.800	67.200	67.500	64.595	112,008
2025-02-14	66.800	67.200	65.800	67.000	64.117	104,118
2025-02-13	67.700	67.900	66.500	66.600	63.734	119,016
2025-02-12	66.400	68.900	66.300	67.100	64.213	315,004
2025-02-11	66.000	66.800	65.100	66.200	63.351	155,500
2025-02-10	65.000	66.000	64.000	65.600	62.777	113,010
2025-02-07	65.800	66.600	64.900	65.600	62.777	153,649
2025-02-06	64.600	65.700	63.200	65.300	62.490	110,707
2025-02-05	64.200	65.100	64.200	64.600	61.820	107,012
2025-02-04	63.800	63.800	63.100	63.500	60.768	82,171

← NewerPage 7 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.