BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan
· Delayed Price · Currency is TWD 117.50
-5.50 (-4.47%)
Mar 9, 2026, 1:30 PM CST
BaaS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 117.00 | 120.00 | 113.00 | 117.50 | 117.50 | -4.47% | 157,062 |
| Mar 6, 2026 | 116.00 | 124.50 | 115.50 | 123.00 | 123.00 | 7.89% | 380,307 |
| Mar 5, 2026 | 113.00 | 118.00 | 111.50 | 114.00 | 114.00 | 4.59% | 256,291 |
| Mar 4, 2026 | 118.00 | 119.50 | 109.00 | 109.00 | 109.00 | -9.92% | 457,874 |
| Mar 3, 2026 | 124.00 | 127.00 | 120.50 | 121.00 | 121.00 | -5.10% | 473,518 |
| Mar 2, 2026 | 133.00 | 135.50 | 127.50 | 127.50 | 127.50 | -9.89% | 808,964 |
| Feb 26, 2026 | 140.00 | 141.50 | 130.00 | 141.50 | 141.50 | 9.27% | 513,904 |
| Feb 25, 2026 | 126.00 | 129.50 | 122.00 | 129.50 | 129.50 | 9.75% | 223,761 |
| Feb 24, 2026 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 0.43% | 189,993 |
| Feb 23, 2026 | 121.00 | 124.00 | 117.50 | 117.50 | 117.50 | -2.89% | 278,924 |
| Feb 11, 2026 | 113.50 | 121.00 | 111.50 | 121.00 | 121.00 | 10.00% | 448,433 |
| Feb 10, 2026 | 110.00 | 113.00 | 107.50 | 110.00 | 110.00 | 0.92% | 185,212 |
| Feb 9, 2026 | 109.50 | 111.50 | 106.50 | 109.00 | 109.00 | 2.35% | 284,633 |
| Feb 6, 2026 | 113.00 | 113.00 | 106.50 | 106.50 | 106.50 | -9.36% | 254,953 |
| Feb 5, 2026 | 120.00 | 123.00 | 115.00 | 117.50 | 117.50 | 0.86% | 237,536 |
| Feb 4, 2026 | 118.00 | 120.00 | 113.50 | 116.50 | 116.50 | -6.80% | 781,756 |
| Feb 3, 2026 | 134.00 | 135.00 | 124.00 | 125.00 | 125.00 | 1.63% | 1,855,871 |
| Feb 2, 2026 | 120.00 | 123.00 | 116.00 | 123.00 | 123.00 | 9.82% | 2,020,064 |
| Jan 30, 2026 | 106.50 | 112.00 | 105.50 | 112.00 | 112.00 | 9.80% | 638,736 |
| Jan 29, 2026 | 92.80 | 102.00 | 92.80 | 102.00 | 102.00 | 9.56% | 1,419,657 |
| Jan 28, 2026 | 87.40 | 93.10 | 84.80 | 93.10 | 93.10 | 9.92% | 781,234 |
| Jan 27, 2026 | 87.80 | 87.80 | 84.50 | 84.70 | 84.70 | -2.42% | 131,763 |
| Jan 26, 2026 | 85.20 | 88.70 | 85.20 | 86.80 | 86.80 | 2.36% | 324,103 |
| Jan 23, 2026 | 83.60 | 85.00 | 79.70 | 84.80 | 84.80 | 3.04% | 206,298 |
| Jan 22, 2026 | 81.90 | 82.80 | 81.00 | 82.30 | 82.30 | 0.61% | 95,815 |
| Jan 21, 2026 | 83.50 | 83.50 | 80.80 | 81.80 | 81.80 | -2.50% | 221,635 |
| Jan 20, 2026 | 85.90 | 88.30 | 82.40 | 83.90 | 83.90 | -2.33% | 169,726 |
| Jan 19, 2026 | 83.50 | 86.30 | 83.50 | 85.90 | 85.90 | 2.02% | 140,542 |
| Jan 16, 2026 | 83.40 | 85.60 | 83.40 | 84.20 | 84.20 | 1.32% | 90,552 |
| Jan 15, 2026 | 84.20 | 84.80 | 82.60 | 83.10 | 83.10 | -1.66% | 163,304 |
| Jan 14, 2026 | 85.70 | 89.30 | 84.20 | 84.50 | 84.50 | 0.48% | 318,952 |
| Jan 13, 2026 | 85.40 | 85.80 | 82.40 | 84.10 | 84.10 | -2.10% | 286,932 |
| Jan 12, 2026 | 85.80 | 87.90 | 84.40 | 85.90 | 85.90 | -1.49% | 329,923 |
| Jan 9, 2026 | 92.60 | 93.30 | 86.00 | 87.20 | 87.20 | -4.28% | 544,329 |
| Jan 8, 2026 | 89.80 | 95.70 | 89.30 | 91.10 | 91.10 | 2.13% | 495,121 |
| Jan 7, 2026 | 89.20 | 89.60 | 86.20 | 89.20 | 89.20 | - | 269,554 |
| Jan 6, 2026 | 87.40 | 92.90 | 87.10 | 89.20 | 89.20 | 1.94% | 325,501 |
| Jan 5, 2026 | 89.90 | 89.90 | 84.60 | 87.50 | 87.50 | -1.13% | 399,881 |
| Jan 2, 2026 | 84.60 | 89.90 | 84.60 | 88.50 | 88.50 | 4.36% | 291,657 |
| Dec 31, 2025 | 87.00 | 90.10 | 84.50 | 84.80 | 84.80 | -2.86% | 320,189 |
| Dec 30, 2025 | 83.30 | 88.00 | 83.10 | 87.30 | 87.30 | 4.18% | 306,364 |
| Dec 29, 2025 | 85.00 | 88.10 | 83.50 | 83.80 | 83.80 | -0.24% | 202,110 |
| Dec 26, 2025 | 86.50 | 88.50 | 84.00 | 84.00 | 84.00 | -1.98% | 180,226 |
| Dec 24, 2025 | 86.90 | 86.90 | 83.60 | 85.70 | 85.70 | -0.35% | 232,164 |
| Dec 23, 2025 | 87.40 | 88.50 | 86.00 | 86.00 | 86.00 | -1.71% | 147,700 |
| Dec 22, 2025 | 90.50 | 91.00 | 87.50 | 87.50 | 87.50 | - | 193,671 |
| Dec 19, 2025 | 91.20 | 92.70 | 87.50 | 87.50 | 87.50 | -1.69% | 567,009 |
| Dec 18, 2025 | 94.70 | 94.70 | 88.00 | 89.00 | 89.00 | -5.92% | 507,321 |
| Dec 17, 2025 | 90.00 | 97.00 | 90.00 | 94.60 | 94.60 | 7.13% | 888,150 |
| Dec 16, 2025 | 94.90 | 101.00 | 88.30 | 88.30 | 88.30 | -4.23% | 2,333,528 |
| Dec 15, 2025 | 83.10 | 92.20 | 83.10 | 92.20 | 92.20 | 9.89% | 640,903 |
| Dec 12, 2025 | 82.70 | 85.50 | 82.10 | 83.90 | 83.90 | 3.33% | 366,883 |
| Dec 11, 2025 | 86.50 | 87.40 | 81.20 | 81.20 | 81.20 | -4.58% | 478,276 |
| Dec 10, 2025 | 82.90 | 86.90 | 82.70 | 85.10 | 85.10 | 4.03% | 691,600 |
| Dec 9, 2025 | 78.00 | 84.70 | 77.40 | 81.80 | 81.80 | 4.07% | 671,227 |
| Dec 8, 2025 | 78.50 | 81.40 | 76.20 | 78.60 | 78.60 | 4.94% | 807,103 |
| 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 |