BASO Precision Optics Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 63.000 | 66.000 | 62.400 | 64.000 | 61.246 | 127,010 |
| 2025-01-22 | 64.900 | 65.000 | 64.100 | 64.700 | 61.916 | 78,000 |
| 2025-01-21 | 65.200 | 66.900 | 64.500 | 64.800 | 62.012 | 223,000 |
| 2025-01-20 | 63.700 | 64.800 | 63.500 | 64.100 | 61.342 | 70,000 |
| 2025-01-17 | 63.900 | 64.000 | 63.300 | 64.000 | 61.246 | 46,000 |
| 2025-01-16 | 65.000 | 65.100 | 63.700 | 64.000 | 61.246 | 131,000 |
| 2025-01-15 | 64.500 | 65.000 | 63.100 | 63.700 | 60.959 | 111,000 |
| 2025-01-14 | 62.900 | 64.800 | 62.900 | 64.100 | 61.342 | 121,000 |
| 2025-01-13 | 67.000 | 67.000 | 62.200 | 63.500 | 60.768 | 348,000 |
| 2025-01-10 | 67.400 | 70.300 | 67.300 | 67.600 | 64.691 | 282,000 |
| 2025-01-09 | 69.000 | 70.200 | 67.000 | 67.000 | 64.117 | 258,000 |
| 2025-01-08 | 70.900 | 70.900 | 69.000 | 69.500 | 66.509 | 196,000 |
| 2025-01-07 | 71.300 | 72.500 | 70.400 | 70.600 | 67.562 | 202,000 |
| 2025-01-06 | 72.500 | 72.500 | 70.000 | 70.900 | 67.849 | 222,000 |
| 2025-01-03 | 73.700 | 74.900 | 70.200 | 71.000 | 67.945 | 478,000 |
| 2025-01-02 | 77.500 | 79.300 | 72.900 | 73.700 | 70.529 | 1,158,000 |
| 2024-12-31 | 72.600 | 79.400 | 71.900 | 76.400 | 73.112 | 2,232,000 |
| 2024-12-30 | 73.700 | 76.900 | 72.600 | 72.600 | 69.476 | 950,000 |
| 2024-12-27 | 77.800 | 79.800 | 75.100 | 75.100 | 71.868 | 4,828,000 |
| 2024-12-26 | 74.500 | 74.500 | 74.500 | 74.500 | 71.294 | 414,000 |
| 2024-12-25 | 62.200 | 67.800 | 62.200 | 67.800 | 64.882 | 346,000 |
| 2024-12-24 | 63.200 | 63.200 | 61.700 | 61.700 | 59.045 | 56,000 |
| 2024-12-23 | 62.000 | 63.100 | 62.000 | 62.500 | 59.811 | 38,000 |
| 2024-12-20 | 62.200 | 63.300 | 62.000 | 62.200 | 59.523 | 46,000 |
| 2024-12-19 | 62.000 | 62.300 | 61.400 | 61.700 | 59.045 | 62,000 |
| 2024-12-18 | 61.500 | 63.800 | 61.000 | 63.000 | 60.289 | 182,000 |
| 2024-12-17 | 61.700 | 61.900 | 61.100 | 61.500 | 58.854 | 77,000 |
| 2024-12-16 | 61.600 | 63.100 | 60.500 | 60.500 | 57.897 | 172,000 |
| 2024-12-13 | 64.000 | 64.000 | 61.800 | 61.900 | 59.236 | 175,000 |
| 2024-12-12 | 65.200 | 65.500 | 63.700 | 63.800 | 61.055 | 162,000 |
| 2024-12-11 | 65.000 | 66.300 | 63.900 | 64.400 | 61.629 | 703,000 |
| 2024-12-10 | 72.400 | 72.600 | 70.300 | 70.400 | 67.371 | 157,000 |
| 2024-12-09 | 70.400 | 70.900 | 69.300 | 70.000 | 66.988 | 125,000 |
| 2024-12-06 | 72.800 | 72.800 | 70.900 | 70.900 | 67.849 | 98,000 |
| 2024-12-05 | 73.000 | 73.200 | 71.600 | 71.600 | 68.519 | 69,000 |
| 2024-12-04 | 73.500 | 73.600 | 72.100 | 72.600 | 69.476 | 103,000 |
| 2024-12-03 | 71.700 | 73.400 | 71.600 | 72.200 | 69.093 | 215,000 |
| 2024-12-02 | 70.300 | 71.900 | 70.200 | 71.000 | 67.945 | 88,000 |
| 2024-11-29 | 69.800 | 70.500 | 69.300 | 70.200 | 67.179 | 49,000 |
| 2024-11-28 | 70.900 | 70.900 | 68.700 | 69.800 | 66.796 | 123,000 |
| 2024-11-27 | 72.500 | 73.500 | 70.900 | 70.900 | 67.849 | 150,000 |
| 2024-11-26 | 72.600 | 74.200 | 72.000 | 72.300 | 69.189 | 167,000 |
| 2024-11-25 | 71.500 | 72.600 | 71.500 | 72.100 | 68.997 | 112,000 |
| 2024-11-22 | 71.200 | 72.400 | 71.200 | 71.300 | 68.232 | 141,000 |
| 2024-11-21 | 70.500 | 71.800 | 70.500 | 70.700 | 67.658 | 87,000 |
| 2024-11-20 | 71.300 | 71.800 | 70.500 | 70.900 | 67.849 | 114,577 |
| 2024-11-19 | 71.100 | 72.100 | 71.000 | 71.800 | 68.710 | 63,000 |
| 2024-11-18 | 71.000 | 72.800 | 70.200 | 71.000 | 67.945 | 179,000 |
| 2024-11-15 | 71.200 | 72.800 | 70.700 | 70.900 | 67.849 | 179,000 |
| 2024-11-14 | 74.300 | 74.300 | 70.900 | 70.900 | 67.849 | 281,000 |
| 2024-11-13 | 73.900 | 74.800 | 73.400 | 74.200 | 71.007 | 111,000 |
| 2024-11-12 | 75.400 | 76.300 | 74.000 | 74.000 | 70.816 | 353,000 |
| 2024-11-11 | 78.000 | 80.700 | 77.000 | 77.300 | 73.974 | 1,071,000 |
| 2024-11-08 | 76.100 | 76.100 | 73.500 | 73.600 | 70.433 | 220,000 |
| 2024-11-07 | 75.300 | 75.800 | 75.000 | 75.400 | 72.155 | 112,000 |
| 2024-11-06 | 73.300 | 75.100 | 73.000 | 74.600 | 71.390 | 162,000 |
| 2024-11-05 | 74.000 | 74.900 | 73.200 | 73.600 | 70.433 | 99,000 |
| 2024-11-04 | 74.100 | 75.100 | 73.600 | 73.800 | 70.624 | 116,000 |
| 2024-11-01 | 73.100 | 75.000 | 73.100 | 74.900 | 71.677 | 129,000 |
| 2024-10-30 | 76.000 | 76.300 | 74.100 | 74.500 | 71.294 | 158,000 |
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.