Basso Industry Corp. (TPE:1527)
Taiwan
· Delayed Price · Currency is TWD 32.45
-0.30 (-0.92%)
Mar 10, 2026, 1:35 PM CST
Basso Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.35 | 32.85 | 32.35 | 32.75 | 32.75 | -1.95% | 281,549 |
| Mar 6, 2026 | 32.95 | 33.45 | 32.85 | 33.40 | 33.40 | 0.91% | 76,301 |
| Mar 5, 2026 | 33.00 | 33.20 | 32.75 | 33.10 | 33.10 | 1.07% | 145,038 |
| Mar 4, 2026 | 33.10 | 33.10 | 32.50 | 32.75 | 32.75 | -1.80% | 350,621 |
| Mar 3, 2026 | 33.55 | 33.65 | 33.20 | 33.35 | 33.35 | -0.74% | 357,023 |
| Mar 2, 2026 | 33.75 | 33.80 | 33.30 | 33.60 | 33.60 | -0.59% | 156,699 |
| Feb 26, 2026 | 33.85 | 33.90 | 33.65 | 33.80 | 33.80 | -0.15% | 177,452 |
| Feb 25, 2026 | 34.35 | 34.35 | 33.75 | 33.85 | 33.85 | -1.31% | 341,345 |
| Feb 24, 2026 | 34.55 | 34.55 | 33.85 | 34.30 | 34.30 | -0.58% | 337,294 |
| Feb 23, 2026 | 34.35 | 34.70 | 34.20 | 34.50 | 34.50 | 0.88% | 407,045 |
| Feb 11, 2026 | 34.45 | 34.45 | 34.05 | 34.20 | 34.20 | -0.15% | 161,585 |
| Feb 10, 2026 | 34.35 | 34.35 | 33.90 | 34.25 | 34.25 | - | 115,571 |
| Feb 9, 2026 | 34.35 | 34.35 | 33.80 | 34.25 | 34.25 | 1.03% | 168,659 |
| Feb 6, 2026 | 34.05 | 34.05 | 33.50 | 33.90 | 33.90 | -1.45% | 125,189 |
| Feb 5, 2026 | 34.20 | 34.85 | 33.95 | 34.40 | 34.40 | 0.58% | 121,548 |
| Feb 4, 2026 | 34.00 | 34.30 | 33.85 | 34.20 | 34.20 | 0.15% | 175,766 |
| Feb 3, 2026 | 34.15 | 34.40 | 33.60 | 34.15 | 34.15 | 0.29% | 187,277 |
| Feb 2, 2026 | 34.00 | 34.05 | 33.55 | 34.05 | 34.05 | -0.44% | 166,109 |
| Jan 30, 2026 | 34.90 | 34.90 | 34.10 | 34.20 | 34.20 | -2.01% | 301,162 |
| Jan 29, 2026 | 35.70 | 35.70 | 34.65 | 34.90 | 34.90 | -0.57% | 253,213 |
| Jan 28, 2026 | 35.80 | 36.00 | 35.10 | 35.10 | 35.10 | -1.82% | 470,455 |
| Jan 27, 2026 | 36.70 | 36.75 | 35.70 | 35.75 | 35.75 | -2.59% | 610,403 |
| Jan 26, 2026 | 36.60 | 36.95 | 36.00 | 36.70 | 36.70 | 0.27% | 334,024 |
| Jan 23, 2026 | 37.15 | 37.15 | 36.20 | 36.60 | 36.60 | -0.54% | 477,415 |
| Jan 22, 2026 | 37.25 | 37.30 | 36.55 | 36.80 | 36.80 | -0.67% | 713,031 |
| Jan 21, 2026 | 36.30 | 37.95 | 36.30 | 37.05 | 37.05 | 2.49% | 1,912,160 |
| Jan 20, 2026 | 36.80 | 36.85 | 36.05 | 36.15 | 36.15 | -2.69% | 1,129,373 |
| Jan 19, 2026 | 37.60 | 38.90 | 36.85 | 37.15 | 37.15 | 4.50% | 4,118,278 |
| Jan 16, 2026 | 33.80 | 36.40 | 33.80 | 35.55 | 35.55 | 7.40% | 3,712,067 |
| Jan 15, 2026 | 33.60 | 33.80 | 33.10 | 33.10 | 33.10 | -1.19% | 368,167 |
| Jan 14, 2026 | 33.00 | 34.15 | 33.00 | 33.50 | 33.50 | 2.29% | 789,459 |
| Jan 13, 2026 | 32.95 | 33.10 | 32.60 | 32.75 | 32.75 | -0.61% | 110,961 |
| Jan 12, 2026 | 32.80 | 33.10 | 32.70 | 32.95 | 32.95 | - | 131,480 |
| Jan 9, 2026 | 32.60 | 33.20 | 32.30 | 32.95 | 32.95 | 0.92% | 164,535 |
| Jan 8, 2026 | 32.80 | 32.95 | 32.65 | 32.65 | 32.65 | -0.15% | 75,443 |
| Jan 7, 2026 | 32.50 | 32.80 | 32.50 | 32.70 | 32.70 | 0.62% | 145,582 |
| Jan 6, 2026 | 32.40 | 32.65 | 32.20 | 32.50 | 32.50 | -0.15% | 243,163 |
| Jan 5, 2026 | 32.55 | 32.60 | 32.35 | 32.55 | 32.55 | - | 274,799 |
| Jan 2, 2026 | 32.50 | 32.70 | 32.50 | 32.55 | 32.55 | -0.46% | 98,918 |
| Dec 31, 2025 | 32.60 | 32.95 | 32.50 | 32.70 | 32.70 | - | 95,486 |
| Dec 30, 2025 | 32.70 | 32.80 | 32.50 | 32.70 | 32.70 | -0.30% | 151,659 |
| Dec 29, 2025 | 32.50 | 32.90 | 32.50 | 32.80 | 32.80 | 0.92% | 215,965 |
| Dec 26, 2025 | 32.70 | 32.70 | 32.35 | 32.50 | 32.50 | -0.61% | 170,016 |
| Dec 24, 2025 | 33.05 | 33.15 | 32.70 | 32.70 | 32.70 | -0.91% | 128,910 |
| Dec 23, 2025 | 32.85 | 33.10 | 32.80 | 33.00 | 33.00 | 0.61% | 59,359 |
| Dec 22, 2025 | 32.80 | 33.10 | 32.65 | 32.80 | 32.80 | 0.77% | 88,840 |
| Dec 19, 2025 | 32.75 | 32.90 | 32.50 | 32.55 | 32.55 | -0.46% | 202,682 |
| Dec 18, 2025 | 32.65 | 32.90 | 32.65 | 32.70 | 32.70 | -0.30% | 116,633 |
| Dec 17, 2025 | 32.55 | 33.10 | 32.55 | 32.80 | 32.80 | 0.77% | 121,096 |
| Dec 16, 2025 | 33.15 | 33.45 | 32.55 | 32.55 | 32.55 | -1.96% | 318,142 |
| Dec 15, 2025 | 33.30 | 33.85 | 33.20 | 33.20 | 33.20 | -0.60% | 169,778 |
| Dec 12, 2025 | 33.45 | 34.20 | 33.40 | 33.40 | 33.40 | -0.15% | 514,009 |
| Dec 11, 2025 | 33.75 | 34.00 | 33.45 | 33.45 | 33.45 | -1.62% | 316,307 |
| Dec 10, 2025 | 34.35 | 34.40 | 34.00 | 34.00 | 34.00 | -0.58% | 82,769 |
| Dec 9, 2025 | 33.95 | 34.30 | 33.90 | 34.20 | 34.20 | 0.44% | 116,119 |
| Dec 8, 2025 | 34.10 | 34.10 | 33.90 | 34.05 | 34.05 | -0.15% | 108,565 |
| Dec 5, 2025 | 34.35 | 34.55 | 34.05 | 34.10 | 34.10 | -1.16% | 150,932 |
| Dec 4, 2025 | 34.95 | 35.05 | 34.50 | 34.50 | 34.50 | -1.00% | 200,795 |
| Dec 3, 2025 | 35.85 | 35.90 | 34.60 | 34.85 | 34.85 | -1.55% | 499,236 |
| Dec 2, 2025 | 33.00 | 35.90 | 33.00 | 35.40 | 35.40 | 7.44% | 1,561,832 |
| Dec 1, 2025 | 33.20 | 33.30 | 32.85 | 32.95 | 32.95 | -0.75% | 56,092 |
| Nov 28, 2025 | 33.15 | 33.25 | 33.00 | 33.20 | 33.20 | 0.15% | 42,674 |
| Nov 27, 2025 | 33.05 | 33.20 | 32.95 | 33.15 | 33.15 | 0.30% | 76,051 |
| Nov 26, 2025 | 33.00 | 33.10 | 32.90 | 33.05 | 33.05 | 0.30% | 76,236 |
| Nov 25, 2025 | 33.35 | 33.35 | 32.70 | 32.95 | 32.95 | -1.35% | 96,043 |
| Nov 24, 2025 | 32.35 | 33.40 | 32.30 | 33.40 | 33.40 | 3.25% | 94,945 |
| Nov 21, 2025 | 32.45 | 32.65 | 32.05 | 32.35 | 32.35 | -0.46% | 165,162 |
| Nov 20, 2025 | 32.70 | 33.00 | 32.50 | 32.50 | 32.50 | -0.61% | 97,344 |
| Nov 19, 2025 | 32.95 | 33.05 | 32.65 | 32.70 | 32.70 | -0.76% | 94,070 |
| Nov 18, 2025 | 33.30 | 33.30 | 32.60 | 32.95 | 32.95 | -1.20% | 363,159 |
| Nov 17, 2025 | 33.20 | 33.40 | 33.00 | 33.35 | 33.35 | 0.60% | 225,259 |
| Nov 14, 2025 | 32.80 | 33.70 | 32.75 | 33.15 | 33.15 | 1.07% | 316,887 |
| Nov 13, 2025 | 32.85 | 32.95 | 32.75 | 32.80 | 32.80 | - | 56,415 |
| Nov 12, 2025 | 32.65 | 33.00 | 32.65 | 32.80 | 32.80 | 0.31% | 95,667 |
| Nov 11, 2025 | 32.35 | 32.70 | 32.00 | 32.70 | 32.70 | 0.46% | 279,470 |
| Nov 10, 2025 | 32.80 | 32.80 | 32.50 | 32.55 | 32.55 | -0.76% | 41,031 |
| Nov 7, 2025 | 32.70 | 33.15 | 32.60 | 32.80 | 32.80 | 0.15% | 127,999 |
| Nov 6, 2025 | 32.50 | 33.00 | 32.50 | 32.75 | 32.75 | 0.31% | 98,259 |
| Nov 5, 2025 | 32.60 | 33.00 | 32.40 | 32.65 | 32.65 | -0.15% | 98,460 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.45 | 32.70 | 32.70 | -0.91% | 108,795 |
| Nov 3, 2025 | 32.65 | 33.00 | 32.40 | 33.00 | 33.00 | 1.23% | 196,492 |
| Oct 31, 2025 | 33.10 | 33.10 | 32.60 | 32.60 | 32.60 | -1.51% | 159,798 |
| Oct 30, 2025 | 33.05 | 33.20 | 32.95 | 33.10 | 33.10 | 0.15% | 142,045 |
| Oct 29, 2025 | 33.30 | 33.35 | 33.00 | 33.05 | 33.05 | -1.34% | 145,333 |
| Oct 28, 2025 | 33.70 | 33.70 | 33.25 | 33.50 | 33.50 | -0.59% | 134,454 |
| Oct 27, 2025 | 33.45 | 33.80 | 33.40 | 33.70 | 33.70 | 0.75% | 130,628 |
| Oct 23, 2025 | 33.45 | 33.90 | 33.40 | 33.45 | 33.45 | - | 219,414 |
| Oct 22, 2025 | 33.00 | 33.55 | 33.00 | 33.45 | 33.45 | 1.36% | 192,211 |
| Oct 21, 2025 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | -0.30% | 147,219 |
| Oct 20, 2025 | 33.20 | 33.45 | 33.05 | 33.10 | 33.10 | - | 66,559 |
| Oct 17, 2025 | 33.00 | 33.30 | 33.00 | 33.10 | 33.10 | 0.76% | 162,996 |
| Oct 16, 2025 | 32.90 | 33.15 | 32.70 | 32.85 | 32.85 | 0.46% | 141,063 |
| Oct 15, 2025 | 32.75 | 33.00 | 32.60 | 32.70 | 32.70 | 0.15% | 140,827 |
| Oct 14, 2025 | 32.95 | 33.20 | 32.65 | 32.65 | 32.65 | -0.46% | 224,514 |
| Oct 13, 2025 | 32.50 | 32.90 | 32.30 | 32.80 | 32.80 | -0.46% | 194,809 |
| Oct 9, 2025 | 32.75 | 33.15 | 32.75 | 32.95 | 32.95 | 0.76% | 108,783 |
| Oct 8, 2025 | 32.70 | 32.80 | 32.70 | 32.70 | 32.70 | - | 99,114 |
| Oct 7, 2025 | 32.75 | 32.85 | 32.40 | 32.70 | 32.70 | - | 339,106 |
| Oct 3, 2025 | 32.70 | 32.75 | 32.55 | 32.70 | 32.70 | - | 112,568 |
| Oct 2, 2025 | 32.60 | 33.35 | 32.60 | 32.70 | 32.70 | 0.31% | 240,439 |