Baso Precision Optics Ltd. 6517
TPEX · Taiwan · Producer Manufacturing
TWD 66.00+2.50 (+3.94%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 66.00 | +3.94% | TWD 63.60 | TWD 66.30 | TWD 63.60 | 268.47K |
| 2026-10-01 | TWD 63.50 | -0.16% | TWD 64.10 | TWD 64.10 | TWD 63.10 | 89.03K |
| 2026-09-30 | TWD 63.60 | +1.27% | TWD 63.20 | TWD 63.60 | TWD 63.10 | 89.39K |
| 2026-09-29 | TWD 62.80 | -0.48% | TWD 63.70 | TWD 63.70 | TWD 62.10 |
| 130.00K |
| 2026-09-24 | TWD 63.10 | -0.63% | TWD 63.40 | TWD 63.40 | TWD 62.80 | 79.08K |
| 2026-09-23 | TWD 63.50 | -1.09% | TWD 64.80 | TWD 64.80 | TWD 63.10 | 145.00K |
| 2026-09-22 | TWD 64.20 | -3.02% | TWD 66.60 | TWD 67.30 | TWD 63.80 | 411.01K |
| 2026-09-21 | TWD 66.20 | +1.85% | TWD 65.60 | TWD 67.60 | TWD 64.70 | 325.24K |
| 2026-09-18 | TWD 65.00 | +2.36% | TWD 64.40 | TWD 65.90 | TWD 63.80 | 357.06K |
| 2026-09-17 | TWD 63.50 | +1.11% | TWD 63.40 | TWD 63.60 | TWD 62.70 | 182.11K |
| 2026-09-16 | TWD 62.80 | +2.95% | TWD 62.30 | TWD 63.90 | TWD 62.10 | 291.00K |
| 2026-09-15 | TWD 61.00 | -1.13% | TWD 62.10 | TWD 62.60 | TWD 61.00 | 174.01K |
| 2026-09-14 | TWD 61.70 | -2.37% | TWD 63.50 | TWD 63.50 | TWD 61.50 | 323.00K |
| 2026-09-11 | TWD 63.20 | -2.77% | TWD 64.50 | TWD 65.50 | TWD 63.20 | 367.00K |
| 2026-09-10 | TWD 65.00 | -2.69% | TWD 67.00 | TWD 67.00 | TWD 65.00 | 215.03K |
| 2026-09-09 | TWD 66.80 | +1.98% | TWD 65.90 | TWD 67.50 | TWD 65.20 | 190.00K |
| 2026-09-08 | TWD 65.50 | -2.67% | TWD 67.40 | TWD 68.20 | TWD 65.50 | 447.40K |
| 2026-09-07 | TWD 67.30 | -2.75% | TWD 70.70 | TWD 70.70 | TWD 67.00 | 528.02K |
| 2026-09-04 | TWD 69.20 | +3.59% | TWD 68.00 | TWD 71.00 | TWD 67.50 | 669.15K |
| 2026-09-03 | TWD 66.80 | -5.65% | TWD 71.30 | TWD 72.50 | TWD 66.80 | 981.19K |
| 2026-09-02 | TWD 70.80 | +2.46% | TWD 70.20 | TWD 73.40 | TWD 69.50 | 1.09M |
| 2026-09-01 | TWD 69.10 | -2.40% | TWD 71.50 | TWD 71.80 | TWD 69.00 | 591.93K |
| 2026-08-31 | TWD 70.80 | -1.12% | TWD 70.80 | TWD 73.00 | TWD 70.80 | 605.15K |
| 2026-08-28 | TWD 71.60 | -2.85% | TWD 73.90 | TWD 75.50 | TWD 71.50 | 1.36M |
| 2026-08-27 | TWD 73.70 | +3.37% | TWD 70.90 | TWD 74.70 | TWD 70.20 | 2.02M |
| 2026-08-26 | TWD 71.30 | +9.36% | TWD 66.30 | TWD 71.70 | TWD 65.60 | 2.73M |
| 2026-08-25 | TWD 65.20 | +1.72% | TWD 64.00 | TWD 65.60 | TWD 62.80 | 384.00K |
| 2026-08-24 | TWD 64.10 | -2.44% | TWD 65.70 | TWD 67.40 | TWD 64.10 | 431.01K |
| 2026-08-21 | TWD 65.70 | -1.50% | TWD 66.90 | TWD 67.00 | TWD 64.50 | 523.50K |
| 2026-08-20 | TWD 66.70 | +0.15% | TWD 67.20 | TWD 68.90 | TWD 65.80 | 618.00K |
| 2026-08-19 | TWD 66.60 | -2.20% | TWD 68.30 | TWD 69.50 | TWD 66.60 | 1.78M |
| 2026-08-18 | TWD 68.10 | +6.41% | TWD 64.50 | TWD 70.40 | TWD 64.10 | 2.11M |
| 2026-08-17 | TWD 64.00 | +0.31% | TWD 63.50 | TWD 67.30 | TWD 63.10 | 839.00K |
| 2026-08-14 | TWD 63.80 | +0.16% | TWD 63.80 | TWD 66.00 | TWD 63.40 | 930.03K |
| 2026-08-13 | TWD 63.70 | +1.11% | TWD 63.80 | TWD 64.80 | TWD 62.60 | 763.10K |
| 2026-08-12 | TWD 63.00 | +1.78% | TWD 62.20 | TWD 64.00 | TWD 62.00 | 345.00K |
| 2026-08-11 | TWD 61.90 | -0.16% | TWD 63.00 | TWD 63.60 | TWD 61.60 | 397.21K |
| 2026-08-10 | TWD 62.00 | +1.64% | TWD 62.00 | TWD 62.40 | TWD 61.10 | 242.07K |
| 2026-08-07 | TWD 61.00 | -3.17% | TWD 63.00 | TWD 64.10 | TWD 60.70 | 482.32K |
| 2026-08-06 | TWD 63.00 | -1.56% | TWD 64.20 | TWD 64.80 | TWD 62.60 | 371.10K |
| 2026-08-05 | TWD 64.00 | +1.27% | TWD 64.10 | TWD 65.70 | TWD 63.70 | 589.05K |
| 2026-08-04 | TWD 63.20 | +1.12% | TWD 62.00 | TWD 64.60 | TWD 61.80 | 725.13K |
| 2026-08-03 | TWD 62.50 | +0.16% | TWD 63.60 | TWD 64.80 | TWD 61.90 | 721.25K |
| 2026-07-31 | TWD 62.40 | +5.23% | TWD 62.40 | TWD 64.60 | TWD 62.30 | 895.01K |
| 2026-07-30 | TWD 59.30 | -8.63% | TWD 63.80 | TWD 67.30 | TWD 59.00 | 2.21M |
| 2026-07-29 | TWD 64.90 | +7.10% | TWD 60.60 | TWD 66.40 | TWD 58.20 | 2.31M |
| 2026-07-28 | TWD 60.60 | -9.96% | TWD 65.00 | TWD 67.20 | TWD 60.60 | 1.01M |
| 2026-07-27 | TWD 67.30 | +2.59% | TWD 65.60 | TWD 70.60 | TWD 64.80 | 1.04M |
| 2026-07-24 | TWD 65.60 | -3.53% | TWD 66.50 | TWD 69.80 | TWD 65.60 | 729.53K |
| 2026-07-23 | TWD 68.00 | -3.95% | TWD 70.00 | TWD 72.80 | TWD 65.80 | 1.39M |
| 2026-07-22 | TWD 70.80 | -4.58% | TWD 74.90 | TWD 76.60 | TWD 70.60 | 2.33M |
| 2026-07-21 | TWD 74.20 | -2.75% | TWD 75.60 | TWD 79.90 | TWD 73.70 | 5.31M |
| 2026-07-20 | TWD 76.30 | +3.25% | TWD 73.10 | TWD 81.00 | TWD 72.50 | 8.22M |
| 2026-07-17 | TWD 73.90 | +4.08% | TWD 70.10 | TWD 75.10 | TWD 67.30 | 2.71M |
| 2026-07-16 | TWD 71.00 | +1.72% | TWD 69.10 | TWD 75.80 | TWD 68.80 | 1.55M |
| 2026-07-15 | TWD 69.80 | -2.79% | TWD 72.40 | TWD 74.00 | TWD 69.60 | 1.21M |
| 2026-07-14 | TWD 71.80 | -0.28% | TWD 73.10 | TWD 75.60 | TWD 70.10 | 3.92M |
| 2026-07-13 | TWD 72.00 | +9.92% | TWD 67.10 | TWD 72.00 | TWD 66.90 | 1.38M |
| 2026-07-10 | TWD 65.50 | 0.00% | TWD 65.50 | TWD 65.50 | TWD 65.50 | 0 |
| 2026-07-09 | TWD 65.50 | +0.61% | TWD 65.30 | TWD 67.90 | TWD 65.00 | 430.12K |
| 2026-07-08 | TWD 65.10 | -1.21% | TWD 66.80 | TWD 67.00 | TWD 64.00 | 395.11K |
| 2026-07-07 | TWD 65.90 | -4.63% | TWD 69.70 | TWD 70.10 | TWD 65.80 | 368.44K |
| 2026-07-06 | TWD 69.10 | -3.09% | TWD 71.30 | TWD 72.60 | TWD 69.10 | 512.10K |
| 2026-07-03 | TWD 71.30 | +2.59% | TWD 68.80 | TWD 73.90 | TWD 67.70 | 993.09K |
| 2026-07-02 | TWD 69.50 | -2.80% | TWD 70.10 | TWD 72.00 | TWD 68.50 | 653.11K |
| 2026-07-01 | TWD 71.50 | -2.05% | TWD 74.00 | TWD 77.70 | TWD 71.00 | 1.72M |
| 2026-06-30 | TWD 73.00 | +8.15% | TWD 69.20 | TWD 74.10 | TWD 68.60 | 1.47M |
| 2026-06-29 | TWD 67.50 | +0.60% | TWD 66.20 | TWD 70.50 | TWD 66.20 | 784.05K |
| 2026-06-26 | TWD 67.10 | -8.08% | TWD 73.10 | TWD 73.10 | TWD 66.90 | 1.23M |
| 2026-06-25 | TWD 73.00 | +0.69% | TWD 73.00 | TWD 77.80 | TWD 72.20 | 1.82M |
| 2026-06-24 | TWD 72.50 | -3.46% | TWD 74.10 | TWD 77.00 | TWD 71.60 | 1.30M |
| 2026-06-23 | TWD 75.10 | -2.59% | TWD 77.10 | TWD 78.60 | TWD 75.00 | 2.90M |
| 2026-06-22 | TWD 77.10 | -1.28% | TWD 78.10 | TWD 79.10 | TWD 72.60 | 3.07M |
| 2026-06-18 | TWD 78.10 | -0.64% | TWD 78.30 | TWD 80.70 | TWD 75.80 | 3.41M |
| 2026-06-17 | TWD 78.60 | +2.61% | TWD 76.00 | TWD 83.00 | TWD 75.00 | 11.13M |
| 2026-06-16 | TWD 76.60 | +9.90% | TWD 70.20 | TWD 76.60 | TWD 69.30 | 6.19M |
| 2026-06-15 | TWD 69.70 | +4.65% | TWD 66.20 | TWD 71.00 | TWD 66.20 | 2.01M |
| 2026-06-12 | TWD 66.60 | -3.48% | TWD 71.70 | TWD 72.90 | TWD 66.60 | 3.13M |
| 2026-06-11 | TWD 69.00 | +9.87% | TWD 62.80 | TWD 69.00 | TWD 62.80 | 2.19M |
| 2026-06-10 | TWD 62.80 | -7.65% | TWD 66.90 | TWD 71.40 | TWD 62.80 | 2.61M |
| 2026-06-09 | TWD 68.00 | +4.29% | TWD 66.00 | TWD 71.70 | TWD 65.60 | 4.05M |
| 2026-06-08 | TWD 65.20 | -5.92% | TWD 63.20 | TWD 68.00 | TWD 62.40 | 2.38M |
| 2026-06-05 | TWD 69.30 | +10.00% | TWD 62.70 | TWD 69.30 | TWD 62.50 | 3.08M |
| 2026-06-04 | TWD 63.00 | +2.61% | TWD 61.60 | TWD 63.80 | TWD 60.80 | 577.14K |
| 2026-06-03 | TWD 61.40 | +2.33% | TWD 60.90 | TWD 62.50 | TWD 60.60 | 411.05K |
| 2026-06-02 | TWD 60.00 | -0.83% | TWD 60.60 | TWD 60.80 | TWD 59.20 | 145.00K |
| 2026-06-01 | TWD 60.50 | +2.54% | TWD 59.60 | TWD 61.40 | TWD 58.00 | 288.50K |
| 2026-05-29 | TWD 59.00 | +2.43% | TWD 57.80 | TWD 59.80 | TWD 57.80 | 104.10K |
| 2026-05-28 | TWD 57.60 | -2.54% | TWD 59.00 | TWD 59.90 | TWD 57.30 | 283.00K |
| 2026-05-27 | TWD 59.10 | -2.80% | TWD 61.20 | TWD 61.20 | TWD 59.00 | 277.10K |