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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Basso Industry Corp. (1527.TW) TAI