Basso Industry Corp. Ltd. 1527
TWSE · Taiwan · Producer Manufacturing
TWD 33.00+0.20 (+0.61%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 33.00 | +0.61% | TWD 32.80 | TWD 33.05 | TWD 32.80 | 213.89K |
| 2026-10-01 | TWD 32.80 | +0.31% | TWD 32.70 | TWD 32.90 | TWD 32.65 | 137.01K |
| 2026-09-30 | TWD 32.70 | +0.31% | TWD 32.65 | TWD 32.80 | TWD 32.55 | 75.70K |
| 2026-09-29 | TWD 32.60 | -0.15% | TWD 32.65 | TWD 33.10 | TWD 32.55 | 280.02K |
| 2026-09-24 | TWD 32.65 | +0.15% | TWD 32.55 | TWD 32.75 | TWD 32.55 | 89.03K |
| 2026-09-23 | TWD 32.60 | -0.31% | TWD 32.75 | TWD 32.85 | TWD 32.55 | 109.00K |
| 2026-09-22 | TWD 32.70 | +0.77% | TWD 32.50 | TWD 32.80 | TWD 32.50 | 103.29K |
| 2026-09-21 | TWD 32.45 | +0.31% | TWD 32.20 | TWD 32.50 | TWD 32.10 | 114.00K |
| 2026-09-18 | TWD 32.35 | 0.00% | TWD 32.40 | TWD 32.60 | TWD 32.35 | 233.10K |
| 2026-09-17 | TWD 32.35 | +0.15% | TWD 32.30 | TWD 32.50 | TWD 32.30 | 55.01K |
| 2026-09-16 | TWD 32.30 | +0.31% | TWD 32.45 | TWD 32.45 | TWD 32.25 | 58.01K |
| 2026-09-15 | TWD 32.20 | -0.31% | TWD 32.30 | TWD 32.35 | TWD 32.10 | 128.40K |
| 2026-09-14 | TWD 32.30 | -0.46% | TWD 32.40 | TWD 32.40 | TWD 32.10 | 130.43K |
| 2026-09-11 | TWD 32.45 | -0.46% | TWD 32.50 | TWD 32.50 | TWD 32.35 | 144.06K |
| 2026-09-10 | TWD 32.60 | -0.31% | TWD 32.55 | TWD 32.65 | TWD 32.50 | 89.09K |
| 2026-09-09 | TWD 32.70 | -0.30% | TWD 32.65 | TWD 32.75 | TWD 32.55 | 108.01K |
| 2026-09-08 | TWD 32.80 | +0.15% | TWD 32.80 | TWD 32.95 | TWD 32.60 | 114.10K |
| 2026-09-07 | TWD 32.75 | +0.15% | TWD 32.70 | TWD 32.75 | TWD 32.60 | 153.15K |
| 2026-09-04 | TWD 32.70 | +0.15% | TWD 32.55 | TWD 32.70 | TWD 32.50 | 65.13K |
| 2026-09-03 | TWD 32.65 | +0.15% | TWD 32.70 | TWD 32.70 | TWD 32.55 | 84.00K |
| 2026-09-02 | TWD 32.60 | 0.00% | TWD 32.60 | TWD 32.75 | TWD 32.60 | 190.68K |
| 2026-09-01 | TWD 32.60 | -0.31% | TWD 32.60 | TWD 32.75 | TWD 32.60 | 104.19K |
| 2026-08-31 | TWD 32.70 | 0.00% | TWD 32.50 | TWD 32.70 | TWD 32.50 | 68.08K |
| 2026-08-28 | TWD 32.70 | -0.15% | TWD 32.95 | TWD 33.15 | TWD 32.60 | 124.08K |
| 2026-08-27 | TWD 32.75 | -0.15% | TWD 32.75 | TWD 32.80 | TWD 32.65 | 49.90K |
| 2026-08-26 | TWD 32.80 | +0.31% | TWD 32.55 | TWD 32.80 | TWD 32.50 | 115.61K |
| 2026-08-25 | TWD 32.70 | +0.31% | TWD 32.60 | TWD 32.75 | TWD 32.55 | 48.70K |
| 2026-08-24 | TWD 32.60 | -0.61% | TWD 32.75 | TWD 32.75 | TWD 32.45 | 155.00K |
| 2026-08-21 | TWD 32.80 | -0.30% | TWD 32.80 | TWD 32.90 | TWD 32.65 | 36.24K |
| 2026-08-20 | TWD 32.90 | +0.61% | TWD 32.75 | TWD 32.90 | TWD 32.70 | 68.01K |
| 2026-08-19 | TWD 32.70 | -1.36% | TWD 33.10 | TWD 33.10 | TWD 32.60 | 115.00K |
| 2026-08-18 | TWD 33.15 | +0.61% | TWD 32.80 | TWD 33.35 | TWD 32.80 | 182.00K |
| 2026-08-17 | TWD 32.95 | +0.30% | TWD 32.85 | TWD 33.05 | TWD 32.55 | 351.10K |
| 2026-08-14 | TWD 32.85 | +0.31% | TWD 32.80 | TWD 33.00 | TWD 32.75 | 136.00K |
| 2026-08-13 | TWD 32.75 | -0.15% | TWD 33.05 | TWD 33.20 | TWD 32.65 | 264.78K |
| 2026-08-12 | TWD 32.80 | +0.31% | TWD 32.95 | TWD 33.00 | TWD 32.75 | 148.00K |
| 2026-08-11 | TWD 32.70 | +0.15% | TWD 32.50 | TWD 33.05 | TWD 32.50 | 139.20K |
| 2026-08-10 | TWD 32.65 | +0.15% | TWD 32.60 | TWD 32.70 | TWD 32.50 | 88.03K |
| 2026-08-07 | TWD 32.60 | +0.62% | TWD 32.55 | TWD 32.90 | TWD 32.55 | 140.02K |
| 2026-08-06 | TWD 32.40 | -0.31% | TWD 32.50 | TWD 32.60 | TWD 32.40 | 108.12K |
| 2026-08-05 | TWD 32.50 | 0.00% | TWD 32.50 | TWD 32.60 | TWD 32.40 | 110.20K |
| 2026-08-04 | TWD 32.50 | +0.78% | TWD 32.50 | TWD 32.50 | TWD 32.25 | 186.30K |
| 2026-08-03 | TWD 32.25 | -4.44% | TWD 32.25 | TWD 32.35 | TWD 31.95 | 432.05K |
| 2026-07-31 | TWD 33.75 | +0.30% | TWD 33.95 | TWD 33.95 | TWD 33.65 | 387.40K |
| 2026-07-30 | TWD 33.65 | +0.45% | TWD 33.75 | TWD 33.85 | TWD 33.15 | 454.04K |
| 2026-07-29 | TWD 33.50 | -0.15% | TWD 33.90 | TWD 33.90 | TWD 33.20 | 526.00K |
| 2026-07-28 | TWD 33.55 | -1.32% | TWD 33.80 | TWD 33.95 | TWD 33.45 | 253.04K |
| 2026-07-27 | TWD 34.00 | +1.19% | TWD 33.60 | TWD 34.05 | TWD 33.60 | 192.05K |
| 2026-07-24 | TWD 33.60 | 0.00% | TWD 33.50 | TWD 33.70 | TWD 33.40 | 87.04K |
| 2026-07-23 | TWD 33.60 | -0.30% | TWD 33.70 | TWD 33.85 | TWD 33.45 | 218.08K |
| 2026-07-22 | TWD 33.70 | -0.30% | TWD 34.00 | TWD 34.00 | TWD 33.65 | 92.60K |
| 2026-07-21 | TWD 33.80 | +0.60% | TWD 33.80 | TWD 33.90 | TWD 33.65 | 111.00K |
| 2026-07-20 | TWD 33.60 | +0.15% | TWD 33.70 | TWD 33.95 | TWD 33.45 | 201.00K |
| 2026-07-17 | TWD 33.55 | -1.76% | TWD 34.20 | TWD 34.20 | TWD 33.50 | 203.00K |
| 2026-07-16 | TWD 34.15 | -0.15% | TWD 34.30 | TWD 34.50 | TWD 34.05 | 150.01K |
| 2026-07-15 | TWD 34.20 | +0.74% | TWD 33.95 | TWD 34.35 | TWD 33.90 | 243.00K |
| 2026-07-14 | TWD 33.95 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 33.45 | 323.26K |
| 2026-07-13 | TWD 33.95 | +1.34% | TWD 33.50 | TWD 34.05 | TWD 33.50 | 366.24K |
| 2026-07-10 | TWD 33.50 | 0.00% | TWD 33.50 | TWD 33.50 | TWD 33.50 | 0 |
| 2026-07-09 | TWD 33.50 | -0.45% | TWD 33.75 | TWD 33.75 | TWD 33.45 | 126.00K |
| 2026-07-08 | TWD 33.65 | +0.45% | TWD 33.60 | TWD 33.70 | TWD 33.40 | 139.10K |
| 2026-07-07 | TWD 33.50 | -1.18% | TWD 33.75 | TWD 33.90 | TWD 33.45 | 197.03K |
| 2026-07-06 | TWD 33.90 | -0.88% | TWD 34.20 | TWD 34.45 | TWD 33.70 | 322.04K |
| 2026-07-03 | TWD 34.20 | +2.24% | TWD 33.50 | TWD 34.75 | TWD 33.40 | 693.15K |
| 2026-07-02 | TWD 33.45 | +0.75% | TWD 33.35 | TWD 33.45 | TWD 33.20 | 164.00K |
| 2026-07-01 | TWD 33.20 | 0.00% | TWD 33.40 | TWD 33.40 | TWD 33.05 | 121.38K |
| 2026-06-30 | TWD 33.20 | -0.45% | TWD 33.35 | TWD 33.45 | TWD 33.10 | 224.01K |
| 2026-06-29 | TWD 33.35 | +0.45% | TWD 33.70 | TWD 33.70 | TWD 33.25 | 94.07K |
| 2026-06-26 | TWD 33.20 | -1.34% | TWD 33.50 | TWD 33.80 | TWD 33.05 | 238.13K |
| 2026-06-25 | TWD 33.65 | +0.45% | TWD 33.50 | TWD 33.90 | TWD 33.50 | 267.20K |
| 2026-06-24 | TWD 33.50 | +1.36% | TWD 33.05 | TWD 33.50 | TWD 33.00 | 203.21K |
| 2026-06-23 | TWD 33.05 | -0.15% | TWD 33.10 | TWD 33.20 | TWD 32.95 | 518.00K |
| 2026-06-22 | TWD 33.10 | -0.60% | TWD 33.15 | TWD 33.35 | TWD 33.10 | 236.39K |
| 2026-06-18 | TWD 33.30 | -0.30% | TWD 33.40 | TWD 33.60 | TWD 33.15 | 209.00K |
| 2026-06-17 | TWD 33.40 | +0.60% | TWD 33.35 | TWD 33.85 | TWD 33.35 | 237.00K |
| 2026-06-16 | TWD 33.20 | -0.45% | TWD 33.50 | TWD 33.50 | TWD 33.15 | 130.46K |
| 2026-06-15 | TWD 33.35 | +0.30% | TWD 33.60 | TWD 33.60 | TWD 33.20 | 208.50K |
| 2026-06-12 | TWD 33.25 | +0.30% | TWD 33.20 | TWD 33.60 | TWD 33.20 | 147.10K |
| 2026-06-11 | TWD 33.15 | -0.30% | TWD 33.10 | TWD 33.35 | TWD 32.80 | 311.00K |
| 2026-06-10 | TWD 33.25 | +0.15% | TWD 33.15 | TWD 33.45 | TWD 33.10 | 204.05K |
| 2026-06-09 | TWD 33.20 | +0.45% | TWD 32.85 | TWD 33.70 | TWD 32.85 | 143.00K |
| 2026-06-08 | TWD 33.05 | -1.05% | TWD 32.50 | TWD 33.20 | TWD 32.45 | 288.00K |
| 2026-06-05 | TWD 33.40 | -0.60% | TWD 33.60 | TWD 34.00 | TWD 33.30 | 316.40K |
| 2026-06-04 | TWD 33.60 | +0.90% | TWD 33.20 | TWD 33.70 | TWD 33.15 | 335.00K |
| 2026-06-03 | TWD 33.30 | -0.45% | TWD 33.45 | TWD 33.45 | TWD 33.00 | 401.13K |
| 2026-06-02 | TWD 33.45 | -0.15% | TWD 33.50 | TWD 33.70 | TWD 33.10 | 271.00K |
| 2026-06-01 | TWD 33.50 | +1.52% | TWD 33.00 | TWD 33.70 | TWD 32.65 | 443.80K |
| 2026-05-29 | TWD 33.00 | +0.76% | TWD 32.85 | TWD 33.30 | TWD 32.80 | 331.32K |
| 2026-05-28 | TWD 32.75 | +0.15% | TWD 32.70 | TWD 33.35 | TWD 32.50 | 358.00K |
| 2026-05-27 | TWD 32.70 | -0.76% | TWD 33.00 | TWD 33.55 | TWD 32.40 | 816.02K |