BASO Precision Optics Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 76.600 | 77.200 | 74.800 | 74.800 | 71.581 | 198,000 |
| 2024-10-28 | 77.900 | 79.300 | 75.500 | 76.600 | 73.304 | 326,000 |
| 2024-10-25 | 79.000 | 79.000 | 77.200 | 77.300 | 73.974 | 216,000 |
| 2024-10-24 | 79.900 | 79.900 | 77.500 | 77.600 | 74.261 | 419,000 |
| 2024-10-23 | 80.800 | 81.400 | 79.500 | 79.900 | 76.462 | 374,000 |
| 2024-10-22 | 81.100 | 81.800 | 80.300 | 81.000 | 77.514 | 437,000 |
| 2024-10-21 | 78.000 | 81.700 | 77.800 | 81.200 | 77.706 | 890,000 |
| 2024-10-18 | 80.500 | 80.600 | 77.600 | 77.600 | 74.261 | 664,000 |
| 2024-10-17 | 79.500 | 82.600 | 79.000 | 79.900 | 76.462 | 1,111,000 |
| 2024-10-16 | 79.300 | 81.500 | 78.500 | 78.600 | 75.218 | 583,000 |
| 2024-10-15 | 82.500 | 83.500 | 79.500 | 80.500 | 77.036 | 1,306,000 |
| 2024-10-14 | 83.100 | 84.900 | 80.500 | 81.800 | 78.280 | 2,875,000 |
| 2024-10-11 | 79.000 | 84.000 | 78.400 | 82.300 | 78.759 | 3,190,000 |
| 2024-10-09 | 76.700 | 83.800 | 75.500 | 83.000 | 79.428 | 3,830,000 |
| 2024-10-08 | 77.200 | 77.600 | 76.000 | 76.200 | 72.921 | 420,000 |
| 2024-10-07 | 78.300 | 79.400 | 77.000 | 78.000 | 74.644 | 402,000 |
| 2024-10-04 | 80.000 | 81.000 | 76.300 | 76.600 | 73.304 | 953,000 |
| 2024-10-01 | 80.200 | 82.200 | 79.000 | 80.800 | 77.323 | 898,000 |
| 2024-09-30 | 80.700 | 81.400 | 79.000 | 79.100 | 75.696 | 758,000 |
| 2024-09-27 | 82.800 | 84.700 | 80.800 | 80.800 | 77.323 | 1,326,000 |
| 2024-09-26 | 85.000 | 86.500 | 81.800 | 82.300 | 78.759 | 1,492,000 |
| 2024-09-25 | 86.200 | 86.200 | 82.800 | 83.300 | 79.716 | 1,841,000 |
| 2024-09-24 | 95.000 | 95.000 | 84.700 | 86.000 | 82.299 | 7,761,000 |
| 2024-09-23 | 81.200 | 88.000 | 81.000 | 88.000 | 84.213 | 2,571,000 |
| 2024-09-20 | 83.300 | 83.300 | 80.000 | 80.000 | 76.558 | 1,678,000 |
| 2024-09-19 | 82.200 | 84.400 | 79.200 | 82.800 | 79.237 | 4,018,000 |
| 2024-09-18 | 82.000 | 84.100 | 77.500 | 81.900 | 78.376 | 6,057,000 |
| 2024-09-16 | 71.900 | 78.600 | 71.400 | 78.600 | 75.218 | 1,410,000 |
| 2024-09-13 | 72.700 | 73.300 | 71.200 | 71.500 | 68.423 | 661,000 |
| 2024-09-12 | 72.200 | 74.100 | 69.400 | 71.900 | 68.806 | 2,155,000 |
| 2024-09-11 | 71.900 | 71.900 | 71.900 | 71.900 | 68.806 | 469,000 |
| 2024-09-10 | 65.400 | 65.400 | 65.400 | 65.400 | 62.586 | 166,000 |
| 2024-09-09 | 56.900 | 59.500 | 56.900 | 59.500 | 56.940 | 90,000 |
| 2024-09-06 | 59.400 | 60.700 | 58.700 | 59.300 | 56.748 | 47,000 |
| 2024-09-05 | 61.800 | 61.800 | 59.200 | 59.400 | 56.844 | 94,000 |
| 2024-09-04 | 61.900 | 61.900 | 60.000 | 60.000 | 57.418 | 123,000 |
| 2024-09-03 | 63.400 | 63.800 | 62.800 | 62.800 | 60.098 | 33,000 |
| 2024-09-02 | 64.300 | 64.300 | 63.300 | 63.400 | 60.672 | 30,000 |
| 2024-08-30 | 65.600 | 65.600 | 64.200 | 64.200 | 61.437 | 60,000 |
| 2024-08-29 | 64.000 | 67.000 | 64.000 | 65.200 | 62.394 | 162,000 |
| 2024-08-28 | 63.900 | 64.100 | 63.400 | 63.900 | 61.150 | 19,000 |
| 2024-08-27 | 63.100 | 64.900 | 63.100 | 63.700 | 60.959 | 49,000 |
| 2024-08-26 | 63.800 | 64.500 | 63.200 | 63.700 | 60.959 | 29,000 |
| 2024-08-23 | 63.100 | 63.700 | 62.500 | 63.700 | 60.959 | 19,000 |
| 2024-08-22 | 63.500 | 63.900 | 63.000 | 63.100 | 60.385 | 62,000 |
| 2024-08-21 | 64.100 | 64.500 | 63.000 | 63.000 | 60.289 | 78,000 |
| 2024-08-20 | 63.500 | 64.400 | 63.500 | 63.500 | 60.768 | 66,000 |
| 2024-08-19 | 64.000 | 64.100 | 62.800 | 63.500 | 60.768 | 87,000 |
| 2024-08-16 | 63.000 | 63.600 | 62.600 | 62.900 | 60.193 | 91,000 |
| 2024-08-15 | 62.800 | 65.000 | 62.100 | 62.400 | 59.715 | 231,000 |
| 2024-08-14 | 61.200 | 61.900 | 60.700 | 60.800 | 58.184 | 58,000 |
| 2024-08-13 | 61.500 | 61.500 | 60.100 | 61.000 | 58.375 | 83,000 |
| 2024-08-12 | 61.000 | 62.000 | 60.800 | 61.500 | 58.854 | 52,000 |
| 2024-08-09 | 63.300 | 63.300 | 60.300 | 60.500 | 57.897 | 110,000 |
| 2024-08-08 | 60.000 | 61.300 | 59.300 | 59.700 | 57.131 | 53,000 |
| 2024-08-07 | 56.600 | 61.700 | 56.600 | 60.600 | 57.992 | 201,000 |
| 2024-08-06 | 59.200 | 60.000 | 52.800 | 56.300 | 53.877 | 324,000 |
| 2024-08-05 | 64.000 | 64.000 | 58.500 | 58.500 | 55.983 | 347,000 |
| 2024-08-02 | 67.100 | 67.100 | 64.800 | 65.000 | 62.203 | 156,000 |
| 2024-08-01 | 67.900 | 68.300 | 66.900 | 67.200 | 64.308 | 143,000 |
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.