BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan
· Delayed Price · Currency is TWD 56.70
+1.30 (2.35%)
Mar 10, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.00 | 57.00 | 55.00 | 55.40 | 55.40 | -4.97% | 287,371 |
| Mar 6, 2026 | 58.10 | 58.70 | 57.90 | 58.30 | 58.30 | 0.52% | 143,076 |
| Mar 5, 2026 | 58.30 | 59.10 | 57.40 | 58.00 | 58.00 | 1.75% | 180,172 |
| Mar 4, 2026 | 59.40 | 59.40 | 56.30 | 57.00 | 57.00 | -4.68% | 442,803 |
| Mar 3, 2026 | 61.00 | 62.20 | 59.70 | 59.80 | 59.80 | -2.45% | 294,413 |
| Mar 2, 2026 | 59.60 | 61.70 | 58.90 | 61.30 | 61.30 | 0.99% | 272,357 |
| Feb 26, 2026 | 61.00 | 61.70 | 60.00 | 60.70 | 60.70 | -0.33% | 228,371 |
| Feb 25, 2026 | 61.30 | 61.90 | 60.60 | 60.90 | 60.90 | -1.30% | 322,735 |
| Feb 24, 2026 | 62.20 | 63.20 | 61.40 | 61.70 | 61.70 | -0.64% | 350,747 |
| Feb 23, 2026 | 60.20 | 62.30 | 60.20 | 62.10 | 62.10 | 2.64% | 236,864 |
| Feb 11, 2026 | 59.50 | 62.00 | 59.50 | 60.50 | 60.50 | -3.51% | 680,331 |
| Feb 10, 2026 | 63.00 | 63.40 | 62.20 | 62.70 | 62.70 | -0.48% | 221,156 |
| Feb 9, 2026 | 64.80 | 65.20 | 62.90 | 63.00 | 63.00 | -1.25% | 337,107 |
| Feb 6, 2026 | 65.60 | 65.60 | 63.00 | 63.80 | 63.80 | -3.92% | 400,668 |
| Feb 5, 2026 | 67.40 | 68.00 | 65.80 | 66.40 | 66.40 | -1.63% | 385,276 |
| Feb 4, 2026 | 66.40 | 67.60 | 65.60 | 67.50 | 67.50 | 2.43% | 306,447 |
| Feb 3, 2026 | 67.90 | 67.90 | 63.50 | 65.90 | 65.90 | -0.90% | 464,511 |
| Feb 2, 2026 | 70.00 | 70.00 | 66.00 | 66.50 | 66.50 | -5.00% | 425,514 |
| Jan 30, 2026 | 71.00 | 71.00 | 68.80 | 70.00 | 70.00 | -1.41% | 470,814 |
| Jan 29, 2026 | 72.70 | 73.80 | 70.90 | 71.00 | 71.00 | -1.25% | 536,766 |
| Jan 28, 2026 | 73.20 | 74.70 | 71.70 | 71.90 | 71.90 | -1.78% | 641,598 |
| Jan 27, 2026 | 75.30 | 77.20 | 73.20 | 73.20 | 73.20 | -2.40% | 862,011 |
| Jan 26, 2026 | 74.00 | 77.20 | 72.80 | 75.00 | 75.00 | 1.35% | 1,254,703 |
| Jan 23, 2026 | 72.50 | 76.30 | 72.20 | 74.00 | 74.00 | 2.07% | 1,170,061 |
| Jan 22, 2026 | 74.70 | 75.50 | 72.20 | 72.50 | 72.50 | -2.03% | 1,134,016 |
| Jan 21, 2026 | 76.50 | 78.00 | 74.00 | 74.00 | 74.00 | -4.88% | 1,189,344 |
| Jan 20, 2026 | 77.30 | 81.00 | 77.00 | 77.80 | 77.80 | 0.91% | 2,370,153 |
| Jan 19, 2026 | 78.50 | 80.10 | 76.00 | 77.10 | 77.10 | -2.53% | 1,777,532 |
| Jan 16, 2026 | 81.50 | 83.70 | 78.80 | 79.10 | 79.10 | -3.65% | 4,059,385 |
| Jan 15, 2026 | 81.80 | 84.60 | 78.30 | 82.10 | 82.10 | 2.88% | 7,119,957 |
| Jan 14, 2026 | 77.50 | 81.00 | 75.00 | 79.80 | 79.80 | 4.31% | 6,075,949 |
| Jan 13, 2026 | 75.90 | 77.70 | 75.00 | 76.50 | 76.50 | 7.90% | 6,667,956 |
| Jan 12, 2026 | 63.50 | 70.90 | 63.50 | 70.90 | 70.90 | 9.92% | 2,174,574 |
| Jan 9, 2026 | 64.70 | 65.10 | 63.50 | 64.50 | 64.50 | -0.31% | 142,732 |
| Jan 8, 2026 | 64.10 | 65.50 | 64.10 | 64.70 | 64.70 | 0.62% | 208,106 |
| Jan 7, 2026 | 66.10 | 66.40 | 64.30 | 64.30 | 64.30 | -2.58% | 291,618 |
| Jan 6, 2026 | 66.90 | 68.00 | 66.00 | 66.00 | 66.00 | -0.15% | 273,426 |
| Jan 5, 2026 | 68.10 | 68.50 | 65.80 | 66.10 | 66.10 | -2.51% | 523,851 |
| Jan 2, 2026 | 66.70 | 68.30 | 66.40 | 67.80 | 67.80 | 1.04% | 358,168 |
| Dec 31, 2025 | 65.50 | 68.80 | 65.50 | 67.10 | 67.10 | 1.67% | 529,460 |
| Dec 30, 2025 | 67.20 | 67.30 | 65.80 | 66.00 | 66.00 | -2.65% | 686,744 |
| Dec 29, 2025 | 70.00 | 70.20 | 67.40 | 67.80 | 67.80 | -2.02% | 2,403,908 |
| Dec 26, 2025 | 67.00 | 69.30 | 66.70 | 69.20 | 69.20 | 2.67% | 1,507,875 |
| Dec 24, 2025 | 66.00 | 67.70 | 64.90 | 67.40 | 67.40 | 0.90% | 1,898,062 |
| Dec 23, 2025 | 61.50 | 66.80 | 60.70 | 66.80 | 66.80 | 9.87% | 2,326,850 |
| Dec 22, 2025 | 60.70 | 61.40 | 60.20 | 60.80 | 60.80 | 1.33% | 218,837 |
| Dec 19, 2025 | 59.30 | 60.50 | 59.20 | 60.00 | 60.00 | 1.52% | 96,466 |
| Dec 18, 2025 | 59.80 | 60.40 | 59.00 | 59.10 | 59.10 | -1.01% | 100,494 |
| Dec 17, 2025 | 59.70 | 60.90 | 59.30 | 59.70 | 59.70 | 1.19% | 113,568 |
| Dec 16, 2025 | 60.00 | 61.10 | 58.60 | 59.00 | 59.00 | -1.50% | 188,814 |
| Dec 15, 2025 | 61.00 | 61.00 | 59.70 | 59.90 | 59.90 | -1.80% | 146,553 |
| Dec 12, 2025 | 59.50 | 62.50 | 58.80 | 61.00 | 61.00 | 2.52% | 506,447 |
| Dec 11, 2025 | 59.60 | 60.40 | 58.50 | 59.50 | 59.50 | -0.17% | 164,532 |
| Dec 10, 2025 | 61.00 | 62.70 | 59.60 | 59.60 | 59.60 | 2.05% | 627,515 |
| Dec 9, 2025 | 58.70 | 58.70 | 58.00 | 58.40 | 58.40 | -0.51% | 68,990 |
| Dec 8, 2025 | 58.90 | 59.20 | 58.30 | 58.70 | 58.70 | -0.34% | 102,962 |
| Dec 5, 2025 | 59.90 | 60.40 | 58.80 | 58.90 | 58.90 | -1.17% | 133,188 |
| Dec 4, 2025 | 59.90 | 61.50 | 59.30 | 59.60 | 59.60 | 0.68% | 85,516 |
| Dec 3, 2025 | 59.50 | 60.20 | 58.80 | 59.20 | 59.20 | 1.20% | 89,684 |
| Dec 2, 2025 | 59.00 | 59.30 | 58.50 | 58.50 | 58.50 | - | 44,588 |
| Dec 1, 2025 | 60.20 | 60.20 | 58.40 | 58.50 | 58.50 | -0.85% | 50,006 |
| Nov 28, 2025 | 58.60 | 60.00 | 58.60 | 59.00 | 59.00 | 0.85% | 126,092 |
| Nov 27, 2025 | 62.00 | 62.80 | 58.50 | 58.50 | 58.50 | -1.35% | 265,323 |
| Nov 26, 2025 | 58.60 | 59.50 | 58.40 | 59.30 | 59.30 | 3.31% | 253,949 |
| Nov 25, 2025 | 56.50 | 57.60 | 56.50 | 57.40 | 57.40 | 2.87% | 81,531 |
| Nov 24, 2025 | 55.30 | 56.80 | 55.30 | 55.80 | 55.80 | 1.82% | 89,253 |
| Nov 21, 2025 | 56.70 | 57.70 | 54.80 | 54.80 | 54.80 | -4.53% | 204,936 |
| Nov 20, 2025 | 56.30 | 57.40 | 56.30 | 57.40 | 57.40 | 3.42% | 127,779 |
| Nov 19, 2025 | 56.80 | 56.80 | 55.40 | 55.50 | 55.50 | -3.31% | 177,089 |
| Nov 18, 2025 | 58.80 | 58.80 | 57.10 | 57.40 | 57.40 | -2.21% | 132,242 |
| Nov 17, 2025 | 59.60 | 60.30 | 58.70 | 58.70 | 58.70 | -1.68% | 102,476 |
| Nov 14, 2025 | 59.80 | 61.80 | 59.40 | 59.70 | 59.70 | -0.50% | 131,480 |
| Nov 13, 2025 | 60.80 | 60.90 | 59.80 | 60.00 | 60.00 | -1.15% | 146,045 |
| Nov 12, 2025 | 61.00 | 61.60 | 60.70 | 60.70 | 60.70 | 0.50% | 60,475 |
| Nov 11, 2025 | 61.90 | 63.30 | 60.30 | 60.40 | 60.40 | -1.31% | 291,797 |
| Nov 10, 2025 | 60.00 | 61.40 | 59.60 | 61.20 | 61.20 | 1.83% | 147,240 |
| Nov 7, 2025 | 60.50 | 60.70 | 59.90 | 60.10 | 60.10 | -1.96% | 147,064 |
| Nov 6, 2025 | 61.50 | 61.60 | 60.40 | 61.30 | 61.30 | 0.33% | 139,634 |
| Nov 5, 2025 | 60.60 | 63.00 | 59.40 | 61.10 | 61.10 | 0.16% | 246,331 |
| Nov 4, 2025 | 61.80 | 62.90 | 60.50 | 61.00 | 61.00 | -0.97% | 213,980 |
| Nov 3, 2025 | 62.20 | 62.80 | 61.60 | 61.60 | 61.60 | -0.81% | 116,080 |
| Oct 31, 2025 | 61.20 | 64.10 | 61.20 | 62.10 | 62.10 | 1.97% | 134,041 |
| Oct 30, 2025 | 62.40 | 62.40 | 60.80 | 60.90 | 60.90 | -1.77% | 220,541 |
| Oct 29, 2025 | 63.20 | 63.70 | 62.00 | 62.00 | 62.00 | -0.64% | 120,225 |
| Oct 28, 2025 | 64.00 | 64.00 | 62.10 | 62.40 | 62.40 | -1.27% | 167,649 |
| Oct 27, 2025 | 65.60 | 65.60 | 63.00 | 63.20 | 63.20 | -1.40% | 171,418 |
| Oct 23, 2025 | 65.60 | 65.60 | 63.80 | 64.10 | 64.10 | -2.29% | 213,946 |
| Oct 22, 2025 | 63.50 | 67.80 | 63.40 | 65.60 | 65.60 | 4.13% | 938,974 |
| Oct 21, 2025 | 63.20 | 64.90 | 62.10 | 63.00 | 63.00 | 1.12% | 328,219 |
| Oct 20, 2025 | 62.20 | 62.50 | 61.70 | 62.30 | 62.30 | - | 119,341 |
| Oct 17, 2025 | 63.20 | 63.20 | 62.00 | 62.30 | 62.30 | -0.48% | 102,299 |
| Oct 16, 2025 | 61.80 | 63.40 | 61.80 | 62.60 | 62.60 | 1.62% | 158,604 |
| Oct 15, 2025 | 61.60 | 61.90 | 61.40 | 61.60 | 61.60 | - | 145,959 |
| Oct 14, 2025 | 62.80 | 64.20 | 61.60 | 61.60 | 61.60 | -1.44% | 228,352 |
| Oct 13, 2025 | 62.70 | 62.70 | 61.40 | 62.50 | 62.50 | -2.80% | 261,800 |
| Oct 9, 2025 | 64.70 | 65.20 | 64.20 | 64.30 | 64.30 | -0.46% | 185,483 |
| Oct 8, 2025 | 65.50 | 65.60 | 64.60 | 64.60 | 64.60 | -1.52% | 124,529 |
| Oct 7, 2025 | 64.20 | 66.20 | 64.00 | 65.60 | 65.60 | 2.18% | 249,309 |
| Oct 3, 2025 | 64.70 | 65.10 | 64.10 | 64.20 | 64.20 | -0.77% | 174,153 |
| Oct 2, 2025 | 67.00 | 67.00 | 64.70 | 64.70 | 64.70 | -2.12% | 289,961 |