BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan
· Delayed Price · Currency is TWD 74.90
+6.80 (9.99%)
At close: Dec 5, 2025
BaaS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.20 | 74.90 | 68.10 | 74.90 | 74.90 | 9.99% | 439,381 |
| Dec 4, 2025 | 68.70 | 69.10 | 66.60 | 68.10 | 68.10 | 1.49% | 62,623 |
| Dec 3, 2025 | 68.30 | 71.50 | 67.10 | 67.10 | 67.10 | -1.61% | 146,588 |
| Dec 2, 2025 | 70.60 | 70.90 | 68.20 | 68.20 | 68.20 | -3.40% | 107,917 |
| Dec 1, 2025 | 71.20 | 73.00 | 69.70 | 70.60 | 70.60 | 1.58% | 138,284 |
| Nov 28, 2025 | 70.50 | 72.00 | 68.50 | 69.50 | 69.50 | -2.80% | 202,804 |
| Nov 27, 2025 | 74.70 | 76.60 | 71.00 | 71.50 | 71.50 | 2.58% | 730,050 |
| Nov 26, 2025 | 64.40 | 70.80 | 62.80 | 69.70 | 69.70 | 8.23% | 392,914 |
| Nov 25, 2025 | 62.30 | 66.00 | 62.20 | 64.40 | 64.40 | 3.54% | 486,445 |
| Nov 24, 2025 | 59.50 | 64.30 | 59.50 | 62.20 | 62.20 | 6.32% | 476,909 |
| Nov 21, 2025 | 59.70 | 60.70 | 57.80 | 58.50 | 58.50 | -4.57% | 55,899 |
| Nov 20, 2025 | 63.50 | 63.50 | 61.30 | 61.30 | 61.30 | - | 33,618 |
| Nov 19, 2025 | 60.50 | 61.90 | 60.00 | 61.30 | 61.30 | 0.82% | 71,696 |
| Nov 18, 2025 | 63.80 | 68.00 | 60.70 | 60.80 | 60.80 | -4.85% | 215,149 |
| Nov 17, 2025 | 67.70 | 67.70 | 61.90 | 63.90 | 63.90 | -4.05% | 94,917 |
| Nov 14, 2025 | 68.70 | 68.70 | 65.90 | 66.60 | 66.60 | -6.72% | 122,796 |
| Nov 13, 2025 | 68.00 | 72.00 | 68.00 | 71.40 | 71.40 | 5.00% | 232,210 |
| Nov 12, 2025 | 68.30 | 69.90 | 66.80 | 68.00 | 68.00 | -0.44% | 115,401 |
| Nov 11, 2025 | 67.50 | 70.00 | 64.30 | 68.30 | 68.30 | 0.89% | 174,954 |
| Nov 10, 2025 | 67.60 | 69.10 | 66.70 | 67.70 | 67.70 | -1.46% | 124,815 |
| Nov 7, 2025 | 69.00 | 71.50 | 68.50 | 68.70 | 68.70 | -4.58% | 129,932 |
| Nov 6, 2025 | 75.00 | 75.00 | 70.90 | 72.00 | 72.00 | -2.70% | 128,594 |
| Nov 5, 2025 | 73.90 | 75.90 | 72.00 | 74.00 | 74.00 | 1.93% | 110,245 |
| Nov 4, 2025 | 73.40 | 74.90 | 70.00 | 72.60 | 72.60 | -1.09% | 185,657 |
| Nov 3, 2025 | 79.10 | 79.60 | 71.10 | 73.40 | 73.40 | -7.09% | 336,511 |
| Oct 31, 2025 | 78.70 | 82.00 | 78.10 | 79.00 | 79.00 | - | 105,009 |
| Oct 30, 2025 | 83.90 | 86.00 | 77.50 | 79.00 | 79.00 | -5.73% | 191,327 |
| Oct 29, 2025 | 82.20 | 86.80 | 80.30 | 83.80 | 83.80 | 2.20% | 266,968 |
| Oct 28, 2025 | 89.40 | 89.40 | 81.40 | 82.00 | 82.00 | -9.29% | 451,345 |
| Oct 27, 2025 | 94.00 | 94.50 | 87.00 | 90.40 | 90.40 | 4.63% | 541,088 |
| Oct 23, 2025 | 78.80 | 86.40 | 78.00 | 86.40 | 86.40 | 9.92% | 331,739 |
| Oct 22, 2025 | 80.20 | 83.60 | 78.00 | 78.60 | 78.60 | -5.87% | 246,116 |
| Oct 21, 2025 | 86.70 | 88.50 | 83.50 | 83.50 | 83.50 | -4.02% | 189,540 |
| Oct 20, 2025 | 91.80 | 91.80 | 87.00 | 87.00 | 87.00 | -3.01% | 253,002 |
| Oct 17, 2025 | 85.00 | 92.70 | 83.20 | 89.70 | 89.70 | 3.82% | 382,746 |
| Oct 16, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 86.40 | 9.92% | 274,381 |
| Oct 15, 2025 | 70.90 | 78.60 | 70.90 | 78.60 | 78.60 | 9.93% | 311,936 |
| Oct 14, 2025 | 69.00 | 74.30 | 69.00 | 71.50 | 71.50 | 5.77% | 268,126 |
| Oct 13, 2025 | 67.20 | 67.60 | 65.00 | 67.60 | 67.60 | -2.17% | 68,778 |
| Oct 9, 2025 | 70.10 | 70.10 | 68.00 | 69.10 | 69.10 | -3.76% | 140,385 |
| Oct 8, 2025 | 73.90 | 73.90 | 71.60 | 71.80 | 71.80 | 3.61% | 167,630 |
| Oct 7, 2025 | 71.90 | 71.90 | 68.50 | 69.30 | 69.30 | -0.57% | 135,008 |
| Oct 3, 2025 | 70.00 | 71.40 | 68.90 | 69.70 | 69.70 | -3.86% | 338,583 |
| Oct 2, 2025 | 69.90 | 73.10 | 65.50 | 72.50 | 72.50 | 9.02% | 950,743 |
| Oct 1, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 9.92% | 159,112 |
| Sep 30, 2025 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 10.00% | 295,296 |
| Sep 26, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 470,962 |
| Sep 25, 2025 | 51.80 | 53.50 | 49.80 | 50.00 | 50.00 | -3.47% | 247,923 |
| Sep 24, 2025 | 48.90 | 52.50 | 48.00 | 51.80 | 51.80 | 5.82% | 329,037 |
| Sep 23, 2025 | 45.00 | 48.95 | 45.00 | 48.95 | 48.95 | 10.00% | 276,061 |
| Sep 22, 2025 | 48.40 | 48.40 | 44.00 | 44.50 | 44.50 | -7.00% | 255,752 |
| Sep 19, 2025 | 48.10 | 50.00 | 47.85 | 47.85 | 47.85 | -4.30% | 91,906 |
| Sep 18, 2025 | 50.40 | 50.50 | 47.55 | 50.00 | 50.00 | -0.79% | 214,728 |
| Sep 17, 2025 | 49.00 | 53.10 | 47.55 | 50.40 | 50.40 | 1.00% | 181,280 |
| Sep 16, 2025 | 46.60 | 50.90 | 45.25 | 49.90 | 49.90 | 4.72% | 250,617 |
| Sep 15, 2025 | 44.00 | 47.65 | 43.00 | 47.65 | 47.65 | 9.92% | 424,380 |
| Sep 12, 2025 | 44.90 | 44.90 | 42.50 | 43.35 | 43.35 | -0.80% | 129,781 |
| Sep 11, 2025 | 48.05 | 49.40 | 43.15 | 43.70 | 43.70 | -8.77% | 237,669 |
| Sep 10, 2025 | 50.80 | 51.60 | 47.75 | 47.90 | 47.90 | -9.62% | 255,047 |
| Sep 9, 2025 | 55.40 | 55.90 | 53.00 | 53.00 | 53.00 | -2.03% | 180,321 |
| Sep 8, 2025 | 50.80 | 54.10 | 50.80 | 54.10 | 54.10 | 5.66% | 152,380 |
| Sep 5, 2025 | 51.50 | 52.90 | 49.85 | 51.20 | 51.20 | -0.97% | 184,048 |
| Sep 4, 2025 | 56.00 | 57.10 | 51.70 | 51.70 | 51.70 | -4.44% | 352,414 |
| Sep 3, 2025 | 52.20 | 54.10 | 52.20 | 54.10 | 54.10 | 3.64% | 63,903 |
| Sep 2, 2025 | 54.30 | 54.70 | 52.00 | 52.20 | 52.20 | -4.57% | 64,510 |
| Sep 1, 2025 | 54.70 | 56.40 | 52.60 | 54.70 | 54.70 | -1.62% | 85,844 |
| Aug 29, 2025 | 57.50 | 57.50 | 55.60 | 55.60 | 55.60 | -4.47% | 107,100 |
| Aug 28, 2025 | 60.00 | 60.00 | 58.00 | 58.20 | 58.20 | -2.51% | 58,880 |
| Aug 27, 2025 | 60.00 | 60.00 | 58.70 | 59.70 | 59.70 | -1.32% | 57,148 |
| Aug 26, 2025 | 60.50 | 61.00 | 58.20 | 60.50 | 60.50 | 1.68% | 87,416 |
| Aug 25, 2025 | 63.10 | 63.10 | 58.20 | 59.50 | 59.50 | -4.03% | 119,323 |
| Aug 22, 2025 | 60.70 | 62.30 | 58.50 | 62.00 | 62.00 | -0.48% | 303,388 |
| Aug 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -9.97% | 53,483 |
| Aug 20, 2025 | 65.20 | 69.30 | 65.20 | 69.20 | 69.20 | 9.84% | 554,492 |
| Aug 19, 2025 | 59.80 | 63.40 | 58.50 | 63.00 | 63.00 | 6.78% | 279,089 |
| Aug 18, 2025 | 61.80 | 61.80 | 58.00 | 59.00 | 59.00 | -1.99% | 253,730 |
| Aug 15, 2025 | 56.50 | 62.30 | 56.50 | 60.20 | 60.20 | - | 566,405 |
| Aug 14, 2025 | 60.20 | 60.20 | 57.50 | 60.20 | 60.20 | 9.85% | 1,074,418 |
| Aug 13, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 9.93% | 78,861 |
| Aug 12, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 9.92% | 165,805 |
| Aug 11, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 9.94% | 132,566 |
| Aug 8, 2025 | 41.25 | 41.25 | 40.65 | 41.25 | 41.25 | 10.00% | 209,886 |
| Aug 7, 2025 | 38.50 | 38.60 | 37.20 | 37.50 | 37.50 | -0.79% | 52,397 |
| Aug 6, 2025 | 38.50 | 38.60 | 37.50 | 37.80 | 37.80 | -1.82% | 58,104 |
| Aug 5, 2025 | 38.20 | 39.40 | 38.20 | 38.50 | 38.50 | 0.13% | 62,597 |
| Aug 4, 2025 | 39.00 | 39.50 | 36.60 | 38.45 | 38.45 | -2.41% | 72,847 |
| Aug 1, 2025 | 38.00 | 40.40 | 38.00 | 39.40 | 39.40 | 3.68% | 76,386 |
| Jul 31, 2025 | 37.50 | 38.35 | 37.50 | 38.00 | 38.00 | - | 70,307 |
| Jul 30, 2025 | 37.80 | 38.50 | 37.10 | 38.00 | 38.00 | 2.70% | 64,441 |
| Jul 29, 2025 | 35.80 | 37.45 | 35.80 | 37.00 | 37.00 | 3.35% | 66,605 |
| Jul 28, 2025 | 34.90 | 36.00 | 34.60 | 35.80 | 35.80 | 3.47% | 40,756 |
| Jul 25, 2025 | 34.30 | 34.80 | 34.30 | 34.60 | 34.60 | - | 23,011 |
| Jul 24, 2025 | 34.60 | 34.85 | 34.20 | 34.60 | 34.60 | - | 16,006 |
| Jul 23, 2025 | 35.20 | 35.20 | 34.00 | 34.60 | 34.60 | -1.70% | 34,247 |
| Jul 22, 2025 | 35.00 | 35.70 | 34.90 | 35.20 | 35.20 | 0.57% | 27,633 |
| Jul 21, 2025 | 36.80 | 36.80 | 34.50 | 35.00 | 35.00 | -3.85% | 52,695 |
| Jul 18, 2025 | 36.70 | 38.60 | 35.00 | 36.40 | 36.40 | - | 66,960 |
| Jul 17, 2025 | 40.00 | 40.00 | 36.00 | 36.40 | 36.40 | -6.06% | 79,726 |
| Jul 16, 2025 | 38.50 | 39.55 | 38.00 | 38.75 | 38.75 | 1.17% | 102,671 |
| Jul 15, 2025 | 37.90 | 40.30 | 36.95 | 38.30 | 38.30 | 2.54% | 245,858 |