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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	32.85	33.1	33.1	33.4	32.85	351,228
September 05, 2025	32.9	33.1	33.1	33.2	32.6	274,746
September 04, 2025	32.6	32.95	32.95	32.95	32.3	381,300
September 03, 2025	31.95	32.55	32.55	33.05	31.75	236,366
September 02, 2025	31.8	31.75	31.75	32.2	31.6	138,395
September 01, 2025	32.6	31.8	31.8	32.6	31.7	185,819
August 29, 2025	32.4	32.35	32.35	32.6	32.25	128,444
August 28, 2025	32.35	32.35	32.35	32.4	32.1	258,555
August 27, 2025	32.15	32.15	32.15	32.35	32	229,979
August 26, 2025	31.8	31.9	31.9	32.1	31.7	150,389
August 25, 2025	32	31.8	31.8	32.7	31.8	412,246
August 22, 2025	31.55	31.85	31.85	32	31.45	285,069
August 21, 2025	31.6	31.55	31.55	31.65	31.4	295,846
August 20, 2025	31.9	31.25	31.25	31.9	31.15	537,921
August 19, 2025	32.3	31.8	31.8	32.3	31.6	677,313
August 18, 2025	33.1	32.3	32.3	33.1	32.15	660,372
August 15, 2025	33.4	33.1	33.1	33.4	32.95	304,842
August 14, 2025	32.55	33.4	33.4	33.4	32.55	376,290
August 13, 2025	33.2	32.8	32.8	33.45	32.65	693,107
August 12, 2025	33.5	33.25	33.25	33.5	32.7	1M
August 11, 2025	35.3	34.05	34.05	35.3	34	1.04M
August 08, 2025	35.95	35.6	35.6	35.95	35.5	161,229
August 07, 2025	36	35.8	35.8	36.1	35.7	201,549
August 06, 2025	36.2	36.05	36.05	36.2	35.75	150,573
August 05, 2025	36.6	36.05	36.05	36.7	36	553,260
August 04, 2025	36.65	36.55	36.55	36.65	36	767,750
August 01, 2025	38.45	39.25	37.05	39.4	38.35	1.11M
July 31, 2025	38.7	38.45	36.29	38.75	38.4	542,912
July 30, 2025	38.4	38.45	36.29	38.45	38.35	197,253
July 29, 2025	38.3	38.35	38.35	38.45	38.1	196,026
July 28, 2025	38.3	38.3	38.3	38.4	38	198,593
July 25, 2025	38.3	38.1	38.1	38.3	38	126,961

Basso Industry Corp. (1527.TW) TAI