Bausen Inc. 2948
TPEX · Taiwan · Distribution Services
TWD 36.500.00 (0.00%)
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 36.50 | 0.00% | TWD 36.95 | TWD 37.35 | TWD 36.35 | 4.00K |
| 2026-10-01 | TWD 36.50 | -2.41% | TWD 37.70 | TWD 37.75 | TWD 36.50 | 6.00K |
| 2026-09-30 | TWD 37.40 | +1.63% | TWD 37.40 | TWD 37.40 | TWD 37.40 | 1.00K |
| 2026-09-29 | TWD 36.80 | +0.82% | TWD 36.20 | TWD 36.90 | TWD 36.20 | 6.00K |
| 2026-09-24 | TWD 36.50 | -1.75% | TWD 36.40 | TWD 36.90 | TWD 36.40 | 3.00K |
| 2026-09-23 | TWD 37.15 | +1.36% | TWD 37.40 | TWD 37.40 | TWD 36.10 | 13.00K |
| 2026-09-22 | TWD 36.65 | 0.00% | TWD 36.65 | TWD 37.60 | TWD 36.50 | 13.00K |
| 2026-09-21 | TWD 36.65 | -0.54% | TWD 36.65 | TWD 36.65 | TWD 36.65 | 1.02K |
| 2026-09-18 | TWD 36.85 | -2.38% | TWD 36.95 | TWD 36.95 | TWD 36.85 | 3.00K |
| 2026-09-17 | TWD 37.75 | +0.27% | TWD 37.75 | TWD 37.75 | TWD 37.75 | 1.00K |
| 2026-09-16 | TWD 37.65 | 0.00% | TWD 37.65 | TWD 37.65 | TWD 37.65 | 0 |
| 2026-09-15 | TWD 37.65 | +0.94% | TWD 36.80 | TWD 37.65 | TWD 36.80 | 3.00K |
| 2026-09-14 | TWD 37.30 | -0.67% | TWD 37.90 | TWD 37.90 | TWD 37.30 | 2.01K |
| 2026-09-11 | TWD 37.55 | -1.96% | TWD 37.00 | TWD 37.55 | TWD 36.90 | 5.06K |
| 2026-09-10 | TWD 38.30 | +0.79% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 1.00K |
| 2026-09-09 | TWD 38.00 | -0.13% | TWD 36.90 | TWD 38.35 | TWD 36.90 | 3.00K |
| 2026-09-08 | TWD 38.05 | 0.00% | TWD 38.05 | TWD 38.05 | TWD 38.05 | 0 |
| 2026-09-07 | TWD 38.05 | -0.26% | TWD 38.30 | TWD 38.30 | TWD 36.85 | 3.00K |
| 2026-09-04 | TWD 38.15 | +3.67% | TWD 36.60 | TWD 38.40 | TWD 36.60 | 6.29K |
| 2026-09-03 | TWD 36.80 | -3.66% | TWD 38.20 | TWD 38.20 | TWD 36.80 | 3.03K |
| 2026-09-02 | TWD 38.20 | -0.26% | TWD 38.20 | TWD 38.20 | TWD 38.20 | 1.16K |
| 2026-09-01 | TWD 38.30 | 0.00% | TWD 36.65 | TWD 38.35 | TWD 36.65 | 9.03K |
| 2026-08-31 | TWD 38.30 | -0.39% | TWD 38.45 | TWD 38.45 | TWD 36.50 | 4.00K |
| 2026-08-28 | TWD 38.45 | +1.32% | TWD 38.45 | TWD 38.45 | TWD 38.45 | 2.00K |
| 2026-08-27 | TWD 37.95 | -0.91% | TWD 37.90 | TWD 37.95 | TWD 37.90 | 2.00K |
| 2026-08-26 | TWD 38.30 | -1.29% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 1.00K |
| 2026-08-25 | TWD 38.80 | +2.11% | TWD 37.85 | TWD 38.80 | TWD 37.85 | 5.01K |
| 2026-08-24 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 0 |
| 2026-08-21 | TWD 38.00 | +1.74% | TWD 37.00 | TWD 38.00 | TWD 37.00 | 6.00K |
| 2026-08-20 | TWD 37.35 | 0.00% | TWD 37.35 | TWD 37.35 | TWD 37.35 | 0 |
| 2026-08-19 | TWD 37.35 | +4.04% | TWD 37.15 | TWD 37.35 | TWD 37.15 | 2.10K |
| 2026-08-18 | TWD 35.90 | -6.51% | TWD 36.50 | TWD 37.65 | TWD 35.90 | 32.02K |
| 2026-08-17 | TWD 38.40 | +1.19% | TWD 36.65 | TWD 38.50 | TWD 36.65 | 7.01K |
| 2026-08-14 | TWD 37.95 | 0.00% | TWD 37.95 | TWD 37.95 | TWD 37.95 | 1.00K |
| 2026-08-13 | TWD 37.95 | -0.78% | TWD 37.50 | TWD 37.95 | TWD 36.50 | 3.07K |
| 2026-08-12 | TWD 38.25 | +6.25% | TWD 38.35 | TWD 38.35 | TWD 38.25 | 2.00K |
| 2026-08-11 | TWD 36.00 | -3.10% | TWD 34.65 | TWD 37.20 | TWD 34.65 | 7.00K |
| 2026-08-10 | TWD 37.15 | -0.78% | TWD 32.60 | TWD 37.85 | TWD 32.60 | 9.02K |
| 2026-08-07 | TWD 37.44 | +1.71% | TWD 37.35 | TWD 38.56 | TWD 37.30 | 21.71K |
| 2026-08-06 | TWD 36.81 | 0.00% | TWD 36.81 | TWD 37.30 | TWD 36.81 | 15.49K |
| 2026-08-05 | TWD 36.81 | -0.52% | TWD 37.30 | TWD 37.30 | TWD 36.81 | 7.29K |
| 2026-08-04 | TWD 37.01 | +1.60% | TWD 37.30 | TWD 37.30 | TWD 36.47 | 6.19K |
| 2026-08-03 | TWD 36.42 | -2.34% | TWD 37.30 | TWD 37.30 | TWD 36.42 | 7.25K |
| 2026-07-31 | TWD 37.30 | +0.79% | TWD 37.30 | TWD 37.30 | TWD 37.30 | 5.26K |
| 2026-07-30 | TWD 37.01 | +3.38% | TWD 37.01 | TWD 37.01 | TWD 37.01 | 1.03K |
| 2026-07-29 | TWD 35.80 | +1.09% | TWD 34.88 | TWD 36.09 | TWD 34.88 | 3.11K |
| 2026-07-28 | TWD 35.41 | -1.75% | TWD 35.41 | TWD 35.41 | TWD 35.41 | 1.03K |
| 2026-07-27 | TWD 36.04 | 0.00% | TWD 36.04 | TWD 36.04 | TWD 36.04 | 0 |
| 2026-07-24 | TWD 36.04 | 0.00% | TWD 35.99 | TWD 36.04 | TWD 35.99 | 2.06K |
| 2026-07-23 | TWD 36.04 | 0.00% | TWD 36.04 | TWD 36.04 | TWD 36.04 | 0 |
| 2026-07-22 | TWD 36.04 | +0.54% | TWD 37.49 | TWD 37.49 | TWD 35.84 | 4.24K |
| 2026-07-21 | TWD 35.84 | 0.00% | TWD 35.84 | TWD 35.84 | TWD 35.84 | 0 |
| 2026-07-20 | TWD 35.84 | -1.33% | TWD 35.84 | TWD 35.84 | TWD 35.84 | 1.03K |
| 2026-07-17 | TWD 36.33 | +0.40% | TWD 35.84 | TWD 36.33 | TWD 35.84 | 2.06K |
| 2026-07-16 | TWD 36.18 | 0.00% | TWD 36.18 | TWD 36.18 | TWD 36.18 | 0 |
| 2026-07-15 | TWD 36.18 | -3.74% | TWD 37.59 | TWD 37.59 | TWD 35.99 | 8.26K |
| 2026-07-14 | TWD 37.59 | +0.13% | TWD 37.30 | TWD 37.59 | TWD 37.30 | 3.20K |
| 2026-07-13 | TWD 37.54 | 0.00% | TWD 37.54 | TWD 37.54 | TWD 37.54 | 0 |
| 2026-07-10 | TWD 37.54 | 0.00% | TWD 37.54 | TWD 37.54 | TWD 37.54 | 0 |
| 2026-07-09 | TWD 37.54 | +1.04% | TWD 37.54 | TWD 37.54 | TWD 37.54 | 1.03K |
| 2026-07-08 | TWD 37.15 | 0.00% | TWD 37.15 | TWD 37.15 | TWD 37.15 | 0 |
| 2026-07-07 | TWD 37.15 | -0.65% | TWD 37.15 | TWD 37.15 | TWD 37.15 | 1.03K |
| 2026-07-06 | TWD 37.39 | +5.61% | TWD 36.23 | TWD 37.39 | TWD 36.23 | 2.06K |
| 2026-07-03 | TWD 35.41 | +1.53% | TWD 37.01 | TWD 37.01 | TWD 35.36 | 4.13K |
| 2026-07-02 | TWD 34.88 | 0.00% | TWD 34.88 | TWD 34.88 | TWD 34.88 | 0 |
| 2026-07-01 | TWD 34.88 | -3.87% | TWD 33.57 | TWD 36.18 | TWD 33.57 | 4.30K |
| 2026-06-30 | TWD 36.28 | 0.00% | TWD 36.28 | TWD 36.28 | TWD 36.28 | 0 |
| 2026-06-29 | TWD 36.28 | +1.22% | TWD 37.05 | TWD 38.31 | TWD 35.46 | 14.45K |
| 2026-06-26 | TWD 35.84 | +1.09% | TWD 35.21 | TWD 35.84 | TWD 35.07 | 13.42K |
| 2026-06-25 | TWD 35.46 | -3.81% | TWD 35.31 | TWD 35.89 | TWD 35.31 | 5.16K |
| 2026-06-24 | TWD 36.86 | -1.81% | TWD 35.50 | TWD 36.86 | TWD 35.50 | 11.35K |
| 2026-06-23 | TWD 37.54 | +4.17% | TWD 35.07 | TWD 37.59 | TWD 35.07 | 3.21K |
| 2026-06-22 | TWD 36.04 | -0.13% | TWD 36.04 | TWD 36.33 | TWD 35.02 | 13.42K |
| 2026-06-18 | TWD 36.09 | +1.50% | TWD 35.07 | TWD 36.23 | TWD 35.02 | 4.13K |
| 2026-06-17 | TWD 35.55 | -1.34% | TWD 35.26 | TWD 35.55 | TWD 35.21 | 4.13K |
| 2026-06-16 | TWD 36.04 | 0.00% | TWD 36.04 | TWD 36.04 | TWD 36.04 | 0 |
| 2026-06-15 | TWD 36.04 | -1.46% | TWD 38.65 | TWD 38.65 | TWD 36.04 | 2.06K |
| 2026-06-12 | TWD 36.57 | -0.13% | TWD 36.72 | TWD 36.76 | TWD 36.52 | 6.19K |
| 2026-06-11 | TWD 36.62 | -0.13% | TWD 37.68 | TWD 37.68 | TWD 36.62 | 2.06K |
| 2026-06-10 | TWD 36.67 | +2.99% | TWD 36.72 | TWD 36.72 | TWD 36.67 | 3.18K |
| 2026-06-09 | TWD 35.60 | -2.65% | TWD 37.68 | TWD 37.68 | TWD 35.60 | 7.26K |
| 2026-06-08 | TWD 36.57 | -0.40% | TWD 34.05 | TWD 36.67 | TWD 33.76 | 10.32K |
| 2026-06-05 | TWD 36.72 | 0.00% | TWD 36.72 | TWD 36.72 | TWD 36.72 | 0 |
| 2026-06-04 | TWD 36.72 | 0.00% | TWD 36.04 | TWD 36.72 | TWD 36.04 | 2.29K |
| 2026-06-03 | TWD 36.72 | 0.00% | TWD 36.72 | TWD 36.72 | TWD 36.72 | 1.03K |
| 2026-06-02 | TWD 36.72 | -0.26% | TWD 35.21 | TWD 36.72 | TWD 35.21 | 2.06K |
| 2026-06-01 | TWD 36.81 | 0.00% | TWD 36.81 | TWD 36.81 | TWD 36.81 | 0 |
| 2026-05-29 | TWD 36.81 | 0.00% | TWD 36.81 | TWD 36.81 | TWD 36.81 | 3.20K |
| 2026-05-28 | TWD 36.81 | +3.12% | TWD 37.73 | TWD 37.73 | TWD 36.81 | 5.16K |
| 2026-05-27 | TWD 35.70 | +2.36% | TWD 33.66 | TWD 35.70 | TWD 33.66 | 4.13K |