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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	34	34.2	34.2	34.3	33.85	175,732
February 03, 2026	34.15	34.15	34.15	34.4	33.6	187,277
February 02, 2026	34	34.05	34.05	34.05	33.55	166,109
January 30, 2026	34.9	34.2	34.2	34.9	34.1	301,162
January 29, 2026	35.7	34.9	34.9	35.7	34.65	253,213
January 28, 2026	35.8	35.1	35.1	36	35.1	470,455
January 27, 2026	36.7	35.75	35.75	36.75	35.7	610,403
January 26, 2026	36.6	36.7	36.7	36.95	36	334,024
January 23, 2026	37.15	36.6	36.6	37.15	36.2	477,060
January 22, 2026	37.25	36.8	36.8	37.3	36.55	672,338
January 21, 2026	36.3	37.05	37.05	37.95	36.3	1.91M
January 20, 2026	36.8	36.15	36.15	36.85	36.05	1.13M
January 19, 2026	37.6	37.15	37.15	38.9	36.85	4.12M
January 16, 2026	33.8	35.55	35.55	36.4	33.8	3.69M
January 15, 2026	33.6	33.1	33.1	33.8	33.1	368,167
January 14, 2026	33	33.5	33.5	34.15	33	789,431
January 13, 2026	32.95	32.75	32.75	33.1	32.6	110,961
January 12, 2026	32.8	32.95	32.95	33.1	32.7	131,480
January 09, 2026	32.6	32.95	32.95	33.2	32.3	164,535
January 08, 2026	32.8	32.65	32.65	32.95	32.65	75,443
January 07, 2026	32.5	32.7	32.7	32.8	32.5	145,523
January 06, 2026	32.4	32.5	32.5	32.65	32.2	243,163
January 05, 2026	32.55	32.55	32.55	32.6	32.35	274,799
January 02, 2026	32.5	32.55	32.55	32.7	32.5	99,053
December 31, 2025	32.6	32.7	32.7	32.95	32.5	95,486
December 30, 2025	32.7	32.7	32.7	32.8	32.5	148,532
December 29, 2025	32.5	32.8	32.8	32.9	32.5	215,965
December 26, 2025	32.7	32.5	32.5	32.7	32.35	170,016
December 24, 2025	33.05	32.7	32.7	33.15	32.7	128,610
December 23, 2025	32.85	33	33	33.1	32.8	59,359
December 22, 2025	32.8	32.8	32.8	33.1	32.65	88,840
December 19, 2025	32.75	32.55	32.55	32.9	32.5	202,682
December 18, 2025	32.65	32.7	32.7	32.9	32.65	116,958
December 17, 2025	32.55	32.8	32.8	33.1	32.55	121,096
December 16, 2025	33.15	32.55	32.55	33.45	32.55	318,142
December 15, 2025	33.3	33.2	33.2	33.85	33.2	169,778
December 12, 2025	33.45	33.7	33.7	34.2	33.45	439,964
December 11, 2025	33.75	33.45	33.45	34	33.45	316,307
December 10, 2025	34.35	34	34	34.4	34	82,769
December 09, 2025	33.95	34.2	34.2	34.3	33.9	116,119
December 08, 2025	34.1	34.05	34.05	34.1	33.9	108,565
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

Basso Industry Corp. (1527.TW) TAI