Basso Industry Corp. - 1527.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	34.35	34.1	34.1	34.55	34.05	150,885
December 04, 2025	34.95	34.5	34.5	35.05	34.5	200,716
December 03, 2025	35.85	34.85	34.85	35.9	34.6	496,069
December 02, 2025	33	35.4	35.4	35.9	33	1.55M
December 01, 2025	33.2	32.95	32.95	33.3	32.85	56,092
November 28, 2025	33.15	33.2	33.2	33.25	33	42,674
November 27, 2025	33.05	33.15	33.15	33.2	32.95	75,808
November 26, 2025	33	33.05	33.05	33.1	32.9	76,236
November 25, 2025	33.35	32.95	32.95	33.35	32.7	96,043
November 24, 2025	32.35	33.4	33.4	33.4	32.3	94,945
November 21, 2025	32.45	32.35	32.35	32.65	32.05	160,932
November 20, 2025	32.7	32.5	32.5	33	32.5	97,344
November 19, 2025	32.95	32.7	32.7	33.05	32.65	94,070
November 18, 2025	33.3	32.95	32.95	33.3	32.6	363,159
November 17, 2025	33.2	33.35	33.35	33.4	33	225,259
November 14, 2025	32.8	33.15	33.15	33.7	32.75	316,887
November 13, 2025	32.85	32.75	32.75	32.95	32.75	51,415
November 12, 2025	32.65	32.8	32.8	33	32.65	95,523
November 11, 2025	32.35	32.7	32.7	32.7	32	279,470
November 10, 2025	32.8	32.55	32.55	32.8	32.5	41,031
November 07, 2025	32.7	32.8	32.8	33.15	32.6	127,999
November 06, 2025	32.5	32.75	32.75	33	32.5	98,259
November 05, 2025	32.6	32.65	32.65	33	32.4	98,460
November 04, 2025	33	32.7	32.7	33	32.45	108,795
November 03, 2025	32.65	33	33	33	32.4	196,492
October 31, 2025	33.1	32.6	32.6	33.1	32.6	159,798
October 30, 2025	33.05	33.1	33.1	33.2	32.95	142,045
October 29, 2025	33.3	33.05	33.05	33.35	33	145,333
October 28, 2025	33.7	33.5	33.5	33.7	33.25	134,454
October 27, 2025	33.45	33.7	33.7	33.8	33.4	130,628
October 23, 2025	33.45	33.45	33.45	33.9	33.4	215,148
October 22, 2025	33	33.45	33.45	33.55	33	192,211
October 21, 2025	33.3	33	33	33.3	33	147,219
October 20, 2025	33.2	33.1	33.1	33.45	33.05	66,559
October 17, 2025	33	33.1	33.1	33.3	33	162,996
October 16, 2025	32.9	32.85	32.85	33.15	32.7	141,063
October 15, 2025	32.75	32.7	32.7	33	32.6	140,827
October 14, 2025	32.95	32.65	32.65	33.2	32.65	224,514
October 13, 2025	32.5	32.8	32.8	32.9	32.3	194,809
October 09, 2025	32.75	32.95	32.95	33.15	32.75	108,783
October 08, 2025	32.7	32.7	32.7	32.8	32.7	99,114
October 07, 2025	32.75	32.7	32.7	32.85	32.4	339,106
October 03, 2025	32.7	32.7	32.7	32.75	32.55	105,410
October 02, 2025	32.6	32.7	32.7	33.35	32.6	240,439
October 01, 2025	32.6	32.6	32.6	32.8	32.5	79,614
September 30, 2025	32.75	32.55	32.55	32.85	32.55	88,469
September 26, 2025	33	32.7	32.7	33	32.35	211,515
September 25, 2025	33	33	33	33.25	33	158,260
September 24, 2025	32.85	33	33	33.05	32.75	173,899
September 23, 2025	32.9	32.85	32.85	32.95	32.65	163,417
September 22, 2025	33.25	33.05	33.05	33.25	32.8	140,720
September 19, 2025	33.6	33.2	33.2	33.6	33.2	114,267
September 18, 2025	33.5	33.65	33.65	33.9	33	489,783
September 17, 2025	32.8	33.05	33.05	33.2	32.8	238,140
September 16, 2025	32.7	32.7	32.7	32.9	32.55	155,000
September 15, 2025	32.5	32.5	32.5	32.9	32.25	146,856
September 12, 2025	32.8	32.5	32.5	32.8	32.45	282,600
September 11, 2025	32.7	32.95	32.95	32.95	32.6	508,272
September 10, 2025	33	32.8	32.8	33	32.65	243,701
September 09, 2025	33.1	33	33	33.1	32.6	247,545

Basso Industry Corp. (1527.TW) TAI