Bausen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 35.800 | 36.850 | 35.200 | 36.450 | 36.450 | 15,000 |
| 2026-10-21 | 36.900 | 36.900 | 36.900 | 36.900 | 36.900 | 1,218 |
| 2026-10-19 | 35.900 | 37.200 | 35.900 | 35.900 | 35.900 | 5,311 |
| 2026-10-16 | 35.550 | 37.050 | 35.550 | 37.050 | 37.050 | 3,026 |
| 2026-10-15 | 35.950 | 36.700 | 35.950 | 36.700 | 36.700 | 2,000 |
| 2026-10-14 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 0 |
| 2026-10-13 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 0 |
| 2026-10-12 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 0 |
| 2026-10-08 | 36.400 | 36.800 | 36.400 | 36.800 | 36.800 | 3,000 |
| 2026-10-07 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 1,032 |
| 2026-10-06 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 0 |
| 2026-10-05 | 36.500 | 37.250 | 35.900 | 37.250 | 37.250 | 4,000 |
| 2026-10-02 | 36.950 | 37.350 | 36.350 | 36.500 | 36.500 | 4,000 |
| 2026-10-01 | 37.700 | 37.750 | 36.500 | 36.500 | 36.500 | 6,000 |
| 2026-09-30 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | 1,000 |
| 2026-09-29 | 36.200 | 36.900 | 36.200 | 36.800 | 36.800 | 6,000 |
| 2026-09-24 | 36.400 | 36.900 | 36.400 | 36.500 | 36.500 | 3,000 |
| 2026-09-23 | 37.400 | 37.400 | 36.100 | 37.150 | 37.150 | 13,000 |
| 2026-09-22 | 36.650 | 37.600 | 36.500 | 36.650 | 36.650 | 13,000 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.9909 TWD |
| 2025-08-08 | 1.8807 TWD |
| 2024-08-08 | 2.7857 TWD |
| 2023-08-09 | 3.0000 TWD |
| 2022-08-11 | 3.1206 TWD |
| 2021-08-11 | 2.1592 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.