Taiwan - Delayed Quote TWD

Basso Industry Corp. (1527.TW)

42.00

-0.10

(-0.24%)

At close: January 17 at 1:30:40 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	42.15	42.35	42.00	42.00	42.00	87,007
Jan 16, 2025	42.40	42.85	42.10	42.10	42.10	320,002
Jan 15, 2025	42.40	42.90	42.15	42.25	42.25	236,001
Jan 14, 2025	40.90	42.60	40.90	42.50	42.50	634,306
Jan 13, 2025	41.05	41.50	40.50	41.00	41.00	435,010
Jan 10, 2025	40.70	41.20	40.70	41.05	41.05	142,335
Jan 9, 2025	41.25	41.25	40.70	40.70	40.70	303,551
Jan 8, 2025	41.35	41.35	40.80	41.20	41.20	283,293
Jan 7, 2025	41.60	41.80	41.30	41.35	41.35	250,500
Jan 6, 2025	41.40	41.80	41.40	41.60	41.60	171,003
Jan 3, 2025	41.95	42.00	41.30	41.35	41.35	476,473
Jan 2, 2025	41.85	42.20	41.70	41.95	41.95	165,002
Dec 31, 2024	42.00	42.10	41.70	42.00	42.00	235,021
Dec 30, 2024	42.50	42.50	42.15	42.15	42.15	231,018
Dec 27, 2024	42.80	42.80	42.45	42.50	42.50	167,035
Dec 26, 2024	42.65	43.00	42.65	42.80	42.80	127,003
Dec 25, 2024	42.60	43.00	42.60	42.80	42.80	156,024
Dec 24, 2024	42.90	43.05	42.60	42.60	42.60	159,002
Dec 23, 2024	42.70	42.95	42.50	42.85	42.85	130,141
Dec 20, 2024	42.50	43.00	42.30	42.30	42.30	237,079
Dec 19, 2024	42.55	42.90	42.20	42.50	42.50	339,050
Dec 18, 2024	43.15	43.45	43.00	43.10	43.10	120,007
Dec 17, 2024	43.10	43.35	43.05	43.10	43.10	164,313
Dec 16, 2024	43.55	43.70	43.10	43.15	43.15	166,009
Dec 13, 2024	43.80	43.90	43.25	43.50	43.50	310,007
Dec 12, 2024	44.15	44.55	44.00	44.00	44.00	263,166
Dec 11, 2024	43.60	44.70	43.60	44.15	44.15	516,120
Dec 10, 2024	43.75	44.10	43.70	43.75	43.75	115,006
Dec 9, 2024	44.00	44.15	43.75	43.80	43.80	238,502
Dec 6, 2024	43.50	44.50	43.50	44.05	44.05	415,004
Dec 5, 2024	43.80	43.80	43.40	43.50	43.50	170,413
Dec 4, 2024	42.90	43.95	42.90	43.80	43.80	490,105
Dec 3, 2024	42.70	43.10	42.70	42.95	42.95	117,900
Dec 2, 2024	42.70	42.95	42.70	42.70	42.70	122,218
Nov 29, 2024	42.55	42.75	42.50	42.70	42.70	76,043
Nov 28, 2024	42.90	42.90	42.40	42.55	42.55	161,711
Nov 27, 2024	43.50	43.50	42.90	42.95	42.95	202,014
Nov 26, 2024	43.20	43.60	43.10	43.50	43.50	167,501
Nov 25, 2024	43.35	43.70	43.25	43.25	43.25	210,027
Nov 22, 2024	42.85	43.45	42.85	43.20	43.20	283,500
Nov 21, 2024	42.65	42.85	42.25	42.85	42.85	265,014
Nov 20, 2024	42.40	42.40	42.40	42.40	42.40	209,310
Nov 19, 2024	42.50	42.85	42.50	42.70	42.70	165,000
Nov 18, 2024	42.35	42.65	42.25	42.50	42.50	278,050
Nov 15, 2024	42.10	42.65	42.10	42.45	42.45	520,012
Nov 14, 2024	43.00	43.15	42.20	42.25	42.25	642,231
Nov 13, 2024	43.30	43.40	42.90	43.10	43.10	259,104
Nov 12, 2024	43.70	43.70	43.30	43.35	43.35	398,015
Nov 11, 2024	43.15	44.15	43.15	44.05	44.05	472,005
Nov 8, 2024	43.55	43.60	43.00	43.00	43.00	281,007
Nov 7, 2024	43.20	43.70	43.10	43.55	43.55	237,295
Nov 6, 2024	42.50	43.35	42.50	43.20	43.20	250,058
Nov 5, 2024	42.60	43.15	42.60	42.75	42.75	205,068
Nov 4, 2024	43.15	43.25	42.70	42.85	42.85	346,058
Nov 1, 2024	43.00	43.60	42.70	43.50	43.50	258,785
Oct 30, 2024	43.50	43.60	43.30	43.30	43.30	497,641
Oct 29, 2024	44.05	44.05	43.50	43.60	43.60	425,163
Oct 28, 2024	44.00	44.50	44.00	44.20	44.20	210,032
Oct 25, 2024	44.15	44.35	44.00	44.20	44.20	166,100
Oct 24, 2024	44.80	44.80	44.20	44.20	44.20	369,258
Oct 23, 2024	44.75	44.85	44.50	44.55	44.55	163,001
Oct 22, 2024	44.75	45.00	44.50	44.75	44.75	222,085
Oct 21, 2024	44.40	45.10	44.25	44.85	44.85	423,002
Oct 18, 2024	44.25	44.75	44.15	44.40	44.40	287,246
Oct 17, 2024	44.00	44.50	44.00	44.25	44.25	247,300
Oct 16, 2024	43.50	44.15	43.50	44.10	44.10	319,000
Oct 15, 2024	44.05	44.35	43.70	43.80	43.80	685,001
Oct 14, 2024	44.00	44.30	43.35	44.30	44.30	483,057
Oct 11, 2024	45.10	45.85	43.90	44.00	44.00	2,444,338
Oct 9, 2024	47.30	47.30	45.95	46.10	46.10	709,080
Oct 8, 2024	47.60	47.60	46.30	47.05	47.05	855,016
Oct 7, 2024	46.70	47.80	46.50	47.70	47.70	1,450,055
Oct 4, 2024	47.30	47.30	45.50	45.70	45.70	949,155
Oct 1, 2024	47.05	47.25	46.45	47.00	47.00	413,132
Sep 30, 2024	48.10	48.30	47.00	47.00	47.00	888,600
Sep 27, 2024	47.00	48.00	46.75	48.00	48.00	1,673,944
Sep 26, 2024	47.70	48.15	46.40	46.45	46.45	873,388
Sep 25, 2024	47.75	47.80	47.15	47.30	47.30	573,381
Sep 24, 2024	47.60	47.65	46.70	46.85	46.85	692,082
Sep 23, 2024	47.45	48.30	47.30	47.55	47.55	1,610,002
Sep 20, 2024	45.90	47.05	45.80	46.80	46.80	1,184,509
Sep 19, 2024	44.80	45.75	44.80	45.75	45.75	388,069
Sep 18, 2024	45.50	45.80	44.80	44.90	44.90	578,201
Sep 16, 2024	45.40	46.10	45.40	45.50	45.50	338,276
Sep 13, 2024	45.20	45.80	45.05	45.70	45.70	537,513
Sep 12, 2024	45.30	45.50	44.75	45.20	45.20	845,028
Sep 11, 2024	44.75	45.15	44.70	44.90	44.90	1,162,093
Sep 10, 2024	46.90	47.40	44.90	45.35	45.35	2,008,934
Sep 9, 2024	46.65	47.30	46.60	47.15	47.15	840,284
Sep 6, 2024	47.80	48.30	46.85	47.55	47.55	1,175,208
Sep 5, 2024	47.50	49.40	47.20	47.85	47.85	3,597,260
Sep 4, 2024	46.70	47.70	45.70	46.70	46.70	1,541,396
Sep 3, 2024	47.85	49.40	47.45	48.10	48.10	1,654,503
Sep 2, 2024	47.20	49.60	47.20	47.90	47.90	2,985,208
Aug 30, 2024	47.95	48.50	46.55	46.70	46.70	1,606,147
Aug 29, 2024	47.60	48.40	47.40	47.85	47.85	1,080,375
Aug 28, 2024	48.40	48.60	47.65	48.15	48.15	2,321,673
Aug 27, 2024	45.90	48.05	45.50	47.90	47.90	3,011,127
Aug 26, 2024	45.90	46.80	45.50	45.65	45.65	685,149
Aug 23, 2024	45.30	45.95	45.00	45.75	45.75	762,117
Aug 22, 2024	46.30	46.30	45.65	45.65	45.65	729,142
Aug 21, 2024	46.25	46.50	45.60	46.00	46.00	1,025,781
Aug 20, 2024	47.35	47.35	46.20	46.25	46.25	1,018,149
Aug 19, 2024	46.70	47.70	45.80	46.80	46.80	2,499,567
Aug 16, 2024	46.55	47.05	45.55	46.10	46.10	2,090,734
Aug 15, 2024	46.35	47.75	46.00	46.50	46.50	4,429,472
Aug 14, 2024	45.30	46.50	44.90	45.50	45.50	2,073,260
Aug 13, 2024	45.35	46.25	44.50	45.15	45.15	4,752,757
Aug 12, 2024	42.25	45.55	42.25	44.90	44.90	5,841,479
Aug 9, 2024	41.35	41.90	41.30	41.45	41.45	321,040
Aug 8, 2024	41.00	41.80	40.00	41.35	41.35	407,299
Aug 7, 2024	39.55	41.20	39.55	40.85	40.85	357,058
Aug 6, 2024	39.05	40.00	38.55	39.50	39.50	684,049
Aug 5, 2024	41.55	41.55	39.30	39.45	39.45	1,146,881
Aug 2, 2024	41.65	41.95	41.65	41.70	41.70	202,193
Aug 1, 2024	41.55	42.30	41.55	42.25	42.25	200,900
Jul 31, 2024	41.60	41.80	41.35	41.70	41.70	197,007
Jul 30, 2024	41.45	41.60	40.90	41.60	41.60	364,499
Jul 29, 2024	2.00 Dividend
Jul 29, 2024	41.70	42.00	41.35	41.40	41.40	1,003,020
Jul 26, 2024	43.20	43.75	42.90	43.70	41.70	731,515
Jul 23, 2024	43.90	44.00	43.60	43.70	41.70	466,851
Jul 22, 2024	43.80	44.30	43.10	43.20	41.22	623,229
Jul 19, 2024	45.00	45.00	44.00	44.10	42.08	753,918
Jul 18, 2024	44.65	45.20	44.65	45.10	43.04	306,631
Jul 17, 2024	45.00	45.50	44.90	44.90	42.85	564,910
Jul 16, 2024	45.00	45.10	44.60	44.60	42.56	288,901
Jul 15, 2024	45.40	45.40	44.80	44.90	42.85	261,000
Jul 12, 2024	44.85	45.40	44.30	45.10	43.04	446,078
Jul 11, 2024	44.65	44.95	44.35	44.80	42.75	409,345
Jul 10, 2024	44.45	44.70	44.20	44.35	42.32	185,863
Jul 9, 2024	44.85	45.35	44.15	44.45	42.42	382,180
Jul 8, 2024	45.40	46.00	44.80	44.85	42.80	489,700
Jul 5, 2024	45.20	45.40	45.00	45.30	43.23	573,292
Jul 4, 2024	45.25	45.25	44.80	45.00	42.94	378,468
Jul 3, 2024	44.80	45.45	44.65	45.00	42.94	988,200
Jul 2, 2024	43.85	44.85	43.65	44.65	42.61	1,023,118
Jul 1, 2024	43.40	44.00	43.30	43.85	41.84	269,041
Jun 28, 2024	43.35	43.95	43.30	43.50	41.51	152,738
Jun 27, 2024	43.55	43.55	43.30	43.35	41.37	160,080
Jun 26, 2024	43.60	43.95	43.60	43.65	41.65	163,892
Jun 25, 2024	44.00	44.00	43.30	43.55	41.56	294,105
Jun 24, 2024	43.85	44.00	43.70	43.75	41.75	185,082
Jun 21, 2024	43.90	44.35	43.90	44.00	41.99	192,072
Jun 20, 2024	44.00	44.10	43.75	43.90	41.89	240,002
Jun 19, 2024	44.60	44.60	44.00	44.00	41.99	453,550
Jun 18, 2024	44.70	44.80	44.30	44.45	42.42	413,100
Jun 17, 2024	44.10	44.80	44.00	44.65	42.61	653,095
Jun 14, 2024	44.35	44.60	43.90	44.00	41.99	359,986
Jun 13, 2024	44.60	44.65	44.05	44.40	42.37	564,118
Jun 12, 2024	43.85	44.45	43.85	44.25	42.22	857,118
Jun 11, 2024	43.60	43.95	43.35	43.65	41.65	509,102
Jun 7, 2024	42.90	43.25	42.90	43.20	41.22	136,810
Jun 6, 2024	43.65	43.65	42.90	42.90	40.94	345,146
Jun 5, 2024	43.55	43.65	43.25	43.40	41.41	259,232
Jun 4, 2024	43.55	43.65	43.35	43.55	41.56	164,067
Jun 3, 2024	43.80	43.80	43.15	43.60	41.60	381,161
May 31, 2024	43.35	43.60	43.30	43.40	41.41	361,201
May 30, 2024	43.25	43.35	43.00	43.30	41.32	221,761
May 29, 2024	43.55	43.70	43.25	43.25	41.27	249,011
May 28, 2024	42.95	43.50	42.85	43.50	41.51	385,038
May 27, 2024	42.90	42.90	42.55	42.75	40.79	666,144
May 24, 2024	42.90	42.95	42.65	42.90	40.94	246,387
May 23, 2024	43.75	44.00	42.90	42.90	40.94	538,664
May 22, 2024	43.40	43.85	43.35	43.75	41.75	473,001
May 21, 2024	44.20	44.20	43.20	43.40	41.41	530,689
May 20, 2024	44.00	44.35	43.55	43.95	41.94	815,448
May 17, 2024	43.95	44.00	43.80	43.90	41.89	627,137
May 16, 2024	43.30	43.75	43.30	43.60	41.60	1,077,203
May 15, 2024	43.20	43.40	42.90	43.00	41.03	524,157
May 14, 2024	43.35	43.40	42.85	43.15	41.18	364,662
May 13, 2024	43.25	43.40	43.00	43.15	41.18	565,234
May 10, 2024	42.75	42.95	42.60	42.95	40.98	430,169
May 9, 2024	42.60	43.10	42.60	42.65	40.70	794,900
May 8, 2024	42.55	42.65	42.25	42.40	40.46	498,365
May 7, 2024	43.00	43.20	42.30	42.45	40.51	1,033,000
May 6, 2024	42.15	42.70	42.15	42.70	40.75	471,221
May 3, 2024	41.80	42.50	41.80	42.00	40.08	416,100
May 2, 2024	41.50	41.85	41.45	41.70	39.79	198,000
Apr 30, 2024	41.45	41.90	41.45	41.65	39.74	209,001
Apr 29, 2024	41.50	41.55	41.30	41.45	39.55	313,013
Apr 26, 2024	41.60	41.70	41.40	41.45	39.55	131,469
Apr 25, 2024	41.40	41.50	41.35	41.50	39.60	248,054
Apr 24, 2024	41.60	41.60	41.30	41.35	39.46	178,201
Apr 23, 2024	41.20	41.40	41.10	41.15	39.27	90,006
Apr 22, 2024	41.00	41.30	40.90	41.20	39.31	247,023
Apr 19, 2024	41.45	41.45	40.65	41.00	39.12	434,022
Apr 18, 2024	41.20	41.50	41.15	41.35	39.46	157,485
Apr 17, 2024	41.20	41.60	41.20	41.40	39.51	207,363
Apr 16, 2024	41.80	41.95	41.05	41.10	39.22	474,015
Apr 15, 2024	42.10	42.15	41.95	41.95	40.03	241,100
Apr 12, 2024	42.35	42.55	42.05	42.25	40.32	342,325
Apr 11, 2024	43.00	43.00	41.90	42.05	40.13	1,079,771
Apr 10, 2024	43.25	43.60	43.25	43.45	41.46	694,000
Apr 9, 2024	42.90	43.15	42.75	43.15	41.18	845,580
Apr 8, 2024	42.70	43.25	42.55	42.85	40.89	850,818
Apr 3, 2024	42.60	43.00	42.35	42.50	40.55	910,019
Apr 2, 2024	43.15	43.15	42.30	42.45	40.51	383,617
Apr 1, 2024	41.75	43.00	41.70	42.70	40.75	1,047,575
Mar 29, 2024	41.75	41.75	41.65	41.70	39.79	218,000
Mar 28, 2024	41.50	41.80	41.50	41.65	39.74	255,157
Mar 27, 2024	41.00	41.50	41.00	41.40	39.51	241,364
Mar 26, 2024	41.20	41.30	40.95	41.00	39.12	252,500
Mar 25, 2024	41.55	41.55	41.15	41.20	39.31	325,189
Mar 22, 2024	41.70	41.75	41.35	41.45	39.55	255,004
Mar 21, 2024	41.60	41.80	41.60	41.70	39.79	320,090
Mar 20, 2024	41.70	41.70	41.45	41.55	39.65	322,400
Mar 19, 2024	41.80	41.95	41.55	41.70	39.79	376,251
Mar 18, 2024	41.40	41.70	41.30	41.70	39.79	292,901
Mar 15, 2024	41.20	41.45	41.20	41.45	39.55	312,278
Mar 14, 2024	41.30	41.30	41.15	41.30	39.41	225,824
Mar 13, 2024	41.35	41.40	41.20	41.30	39.41	309,800
Mar 12, 2024	41.15	41.50	41.15	41.35	39.46	355,377
Mar 11, 2024	41.20	41.30	41.05	41.15	39.27	192,159
Mar 8, 2024	41.50	41.65	40.80	41.20	39.31	363,002
Mar 7, 2024	40.95	41.50	40.95	41.40	39.51	685,335
Mar 6, 2024	40.75	40.90	40.65	40.90	39.03	295,715
Mar 5, 2024	40.95	41.05	40.65	40.80	38.93	295,901
Mar 4, 2024	41.00	41.10	40.90	41.00	39.12	186,867
Mar 1, 2024	40.80	41.00	40.80	41.00	39.12	172,904
Feb 29, 2024	40.90	40.90	40.65	40.75	38.89	207,600
Feb 27, 2024	41.20	41.25	40.85	40.90	39.03	236,002
Feb 26, 2024	41.00	41.20	41.00	41.20	39.31	192,124
Feb 23, 2024	41.15	41.15	41.00	41.00	39.12	146,142
Feb 22, 2024	41.20	41.25	40.90	41.20	39.31	261,212
Feb 21, 2024	40.65	41.20	40.55	41.20	39.31	314,100
Feb 20, 2024	40.65	40.80	40.55	40.65	38.79	154,652
Feb 19, 2024	40.25	40.60	40.20	40.55	38.69	337,178
Feb 16, 2024	40.20	40.40	40.05	40.15	38.31	284,143
Feb 15, 2024	40.20	40.20	39.85	40.00	38.17	190,044
Feb 5, 2024	39.90	40.15	39.85	40.15	38.31	96,012
Feb 2, 2024	40.05	40.10	39.95	40.00	38.17	71,003
Feb 1, 2024	39.90	40.05	39.90	40.05	38.22	67,082
Jan 31, 2024	39.85	40.00	39.85	39.90	38.07	90,152
Jan 30, 2024	40.00	40.10	39.85	39.95	38.12	79,072
Jan 29, 2024	40.05	40.10	39.90	40.00	38.17	81,016
Jan 26, 2024	39.90	40.00	39.75	39.90	38.07	82,492
Jan 25, 2024	39.80	40.10	39.80	40.00	38.17	94,745
Jan 24, 2024	39.70	39.80	39.70	39.75	37.93	75,200
Jan 23, 2024	39.45	39.65	39.45	39.60	37.79	36,608
Jan 22, 2024	39.80	39.80	39.55	39.55	37.74	119,103
Jan 19, 2024	39.45	39.70	39.40	39.55	37.74	65,002
Jan 18, 2024	39.60	39.70	39.25	39.45	37.64	151,119
Jan 17, 2024	39.60	39.90	39.50	39.75	37.93	211,002

1541.TW CHANG TYPE Industrial Co., Ltd.

25.80

-1.15%

1570.TWO De Poan Pneumatic Corp.

27.55

-0.72%

8021.TW Topoint Technology Co., Ltd.

32.35

+0.78%

1538.TW Jenn Feng Industrial Tools Co., Ltd.

28.50

-0.18%

3004.TW National Aerospace Fasteners Corporation

96.90

+1.36%

4540.TW Tbi Motion Technology Co., Ltd.

50.90

-5.39%

6234.TWO Tera Autotech Corporation

26.20

+2.54%

1560.TW Kinik Company

288.50

-3.35%

4999.TW Sinher Technology Inc.

32.35

-0.61%

4571.TW Khgears International Limited

212.50

-2.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Basso Industry Corp. (1527.TW)

Related Tickers