Bausen Inc.(TW:2948)
NT$34.40-0.45 (-2.82%)
TW:2948
Bausen Inc. historical prices
NT$34.40
At close:-0.45 (-2.82%)
Bausen Inc. (2948) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 33.65 | 34.60 | 33.30 | 34.40 | 34.40 | -2.82% | 10,000 | 2.64 |
| Nov 09, 2026 | 33.25 | 34.85 | 33.25 | 34.85 | 34.85 | -1.55% | 5,054 | 1.35 |
| Nov 06, 2026 | 35.50 | 35.50 | 32.85 | 35.40 | 35.40 | +0.85% | 8,000 | 2.15 |
| Nov 05, 2026 | 36.85 | 36.85 | 34.10 | 35.10 | 35.10 | -4.88% | 5,016 | 1.32 |
| Nov 04, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | +2.22% | 1,017 | 0.25 |
| Nov 03, 2026 | 35.10 | 36.10 | 35.00 | 36.10 | 36.10 | +0.28% | 3,023 | 0.70 |
| Nov 02, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.83% | 4,032 | 0.91 |
| Oct 30, 2026 | 36.30 | 36.30 | 35.10 | 36.30 | 36.30 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 35.20 | 36.30 | 35.15 | 36.30 | 36.30 | +0.14% | 3,904 | 0.85 |
| Oct 28, 2026 | 35.15 | 36.90 | 35.10 | 36.25 | 36.25 | -0.14% | 11,001 | 2.45 |
| Oct 27, 2026 | 35.30 | 36.30 | 35.30 | 36.30 | 36.30 | -0.41% | 3,000 | 0.67 |
| Oct 26, 2026 | 36.45 | 36.85 | 35.20 | 36.45 | 36.45 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.45 | 36.85 | 35.20 | 36.45 | 36.45 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 35.80 | 36.85 | 35.20 | 36.45 | 36.45 | -1.22% | 15,000 | 3.50 |
| Oct 21, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | +2.79% | 1,218 | 0.28 |
| Oct 20, 2026 | 35.90 | 36.85 | 35.75 | 35.90 | 35.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 35.90 | 37.20 | 35.90 | 35.90 | 35.90 | -3.10% | 5,311 | 1.23 |
| Oct 16, 2026 | 35.55 | 37.05 | 35.55 | 37.05 | 37.05 | +0.95% | 3,026 | 0.71 |
| Oct 15, 2026 | 35.95 | 36.70 | 35.95 | 36.70 | 36.70 | -0.27% | 2,822 | 0.67 |
| Oct 14, 2026 | 36.80 | 36.80 | 36.10 | 36.80 | 36.80 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 36.80 | 37.20 | 35.45 | 36.80 | 36.80 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 36.80 | 36.90 | 36.15 | 36.80 | 36.80 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | +1.10% | 3,173 | 0.72 |
| Oct 07, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.28% | 1,077 | 0.25 |
| Oct 06, 2026 | 37.25 | 37.25 | 36.25 | 37.25 | 37.25 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 36.50 | 37.25 | 35.90 | 37.25 | 37.25 | +2.05% | 4,000 | 0.92 |
| Oct 02, 2026 | 36.95 | 37.35 | 36.35 | 36.50 | 36.50 | +0.00% | 4,000 | 0.93 |
| Oct 01, 2026 | 37.70 | 37.75 | 36.50 | 36.50 | 36.50 | -2.41% | 6,075 | 1.44 |
| Sep 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | +1.63% | 1,438 | 0.34 |
| Sep 29, 2026 | 36.20 | 36.90 | 36.20 | 36.80 | 36.80 | +0.82% | 6,093 | 1.46 |
| Sep 28, 2026 | 36.50 | 36.90 | 36.40 | 36.50 | 36.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.50 | 36.90 | 36.40 | 36.50 | 36.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.40 | 36.90 | 36.40 | 36.50 | 36.50 | -1.75% | 3,000 | 0.68 |
| Sep 23, 2026 | 37.40 | 37.40 | 36.10 | 37.15 | 37.15 | +1.36% | 13,000 | 2.93 |
| Sep 22, 2026 | 36.65 | 37.60 | 36.50 | 36.65 | 36.65 | +0.00% | 13,095 | 3.03 |
| Sep 21, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.54% | 1,288 | 0.29 |
| Sep 18, 2026 | 36.95 | 36.95 | 36.85 | 36.85 | 36.85 | -2.38% | 3,309 | 0.74 |
| Sep 17, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | +0.27% | 1,474 | 0.31 |
| Sep 16, 2026 | 37.65 | 38.00 | 36.90 | 37.65 | 37.65 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 36.80 | 37.65 | 36.80 | 37.65 | 37.65 | +0.94% | 3,000 | 0.64 |
| Sep 14, 2026 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | -0.67% | 2,033 | 0.43 |
| Sep 11, 2026 | 37.00 | 37.55 | 36.90 | 37.55 | 37.55 | -1.96% | 5,151 | 1.10 |
| Sep 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | +0.79% | 1,240 | 0.27 |
| Sep 09, 2026 | 36.90 | 38.35 | 36.90 | 38.00 | 38.00 | -0.13% | 3,050 | 0.64 |
| Sep 08, 2026 | 38.05 | 38.05 | 36.85 | 38.05 | 38.05 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 38.30 | 38.30 | 36.85 | 38.05 | 38.05 | -0.26% | 3,492 | 0.73 |
| Sep 04, 2026 | 36.60 | 38.40 | 36.60 | 38.15 | 38.15 | +3.67% | 6,912 | 1.44 |
| Sep 03, 2026 | 38.20 | 38.20 | 36.80 | 36.80 | 36.80 | -3.66% | 3,178 | 0.65 |
| Sep 02, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | 1,940 | 0.40 |
