Baso Precision Optics Ltd.(TW:6517)
NT$55.20-0.70 (-1.25%)
TW:6517
Baso Precision Optics Ltd. historical prices
NT$55.20
At close:-0.70 (-1.25%)
Baso Precision Optics Ltd. (6517) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.00 | 56.30 | 53.80 | 55.20 | 55.20 | -1.25% | 310,625 | 0.35 |
| Nov 10, 2026 | 58.00 | 59.90 | 55.40 | 55.90 | 55.90 | +3.90% | 476,627 | 0.53 |
| Nov 09, 2026 | 55.00 | 58.80 | 55.00 | 57.10 | 57.10 | +6.13% | 271,166 | 0.30 |
| Nov 06, 2026 | 51.60 | 54.90 | 51.60 | 53.80 | 53.80 | -6.11% | 492,213 | 0.55 |
| Nov 05, 2026 | 60.80 | 61.40 | 57.20 | 57.30 | 57.30 | -5.76% | 438,766 | 0.49 |
| Nov 04, 2026 | 61.10 | 62.00 | 59.00 | 60.80 | 60.80 | +0.50% | 355,956 | 0.40 |
| Nov 03, 2026 | 63.60 | 63.60 | 60.00 | 60.50 | 60.50 | -5.17% | 353,939 | 0.39 |
| Nov 02, 2026 | 63.80 | 64.20 | 62.70 | 63.80 | 63.80 | 0.00% | 225,736 | 0.25 |
| Oct 30, 2026 | 66.00 | 66.10 | 63.40 | 63.80 | 63.80 | -5.20% | 486,499 | 0.54 |
| Oct 29, 2026 | 70.30 | 70.50 | 66.90 | 67.30 | 67.30 | -4.13% | 440,069 | 0.48 |
| Oct 28, 2026 | 70.20 | 70.80 | 68.50 | 70.20 | 70.20 | +2.78% | 461,892 | 0.50 |
| Oct 27, 2026 | 70.50 | 70.50 | 67.90 | 68.30 | 68.30 | -1.44% | 517,643 | 0.55 |
| Oct 26, 2026 | 69.30 | 72.60 | 69.30 | 69.30 | 69.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 69.30 | 72.60 | 69.30 | 69.30 | 69.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.50 | 72.60 | 69.30 | 69.30 | 69.30 | -4.41% | 1,106,003 | 1.11 |
| Oct 21, 2026 | 74.50 | 77.20 | 71.50 | 72.50 | 72.50 | -2.29% | 3,201,365 | 3.34 |
| Oct 20, 2026 | 75.00 | 79.70 | 73.80 | 74.20 | 74.20 | -0.40% | 5,005,179 | 5.55 |
| Oct 19, 2026 | 77.10 | 77.80 | 74.00 | 74.50 | 74.50 | -3.25% | 5,946,376 | 7.04 |
| Oct 16, 2026 | 71.00 | 77.00 | 71.00 | 77.00 | 77.00 | +10.00% | 2,740,756 | 3.09 |
| Oct 15, 2026 | 70.80 | 74.20 | 69.90 | 70.00 | 70.00 | -1.55% | 2,447,607 | 2.50 |
| Oct 14, 2026 | 73.60 | 76.30 | 69.90 | 71.10 | 71.10 | -0.56% | 5,977,281 | 6.45 |
| Oct 13, 2026 | 64.30 | 71.50 | 64.10 | 71.50 | 71.50 | +10.00% | 894,024 | 0.95 |
| Oct 12, 2026 | 63.60 | 66.00 | 63.50 | 65.00 | 65.00 | -1.52% | 248,166 | 0.26 |
| Oct 09, 2026 | 66.00 | 67.60 | 66.00 | 66.00 | 66.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.10 | 67.60 | 66.00 | 66.00 | 66.00 | -3.65% | 338,694 | 0.33 |
| Oct 07, 2026 | 67.10 | 69.60 | 67.00 | 68.50 | 68.50 | +2.54% | 667,985 | 0.65 |
| Oct 06, 2026 | 66.50 | 67.10 | 65.90 | 66.80 | 66.80 | +0.60% | 170,340 | 0.17 |
| Oct 05, 2026 | 66.50 | 68.20 | 65.70 | 66.40 | 66.40 | +0.61% | 411,168 | 0.40 |
| Oct 02, 2026 | 63.60 | 66.30 | 63.60 | 66.00 | 66.00 | +3.94% | 360,997 | 0.35 |
| Oct 01, 2026 | 64.10 | 64.10 | 63.10 | 63.50 | 63.50 | -0.16% | 89,960 | 0.09 |
| Sep 30, 2026 | 63.20 | 63.60 | 63.10 | 63.60 | 63.60 | +1.27% | 90,816 | 0.09 |
| Sep 29, 2026 | 63.70 | 63.70 | 62.10 | 62.80 | 62.80 | -0.48% | 131,707 | 0.12 |
| Sep 28, 2026 | 63.10 | 63.40 | 62.80 | 63.10 | 63.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 63.10 | 63.40 | 62.80 | 63.10 | 63.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 63.40 | 63.40 | 62.80 | 63.10 | 63.10 | -0.63% | 81,269 | 0.07 |
| Sep 23, 2026 | 64.80 | 64.80 | 63.10 | 63.50 | 63.50 | -1.09% | 148,897 | 0.13 |
| Sep 22, 2026 | 66.60 | 67.30 | 63.80 | 64.20 | 64.20 | -3.02% | 416,399 | 0.36 |
| Sep 21, 2026 | 65.60 | 67.60 | 64.70 | 66.20 | 66.20 | +1.85% | 329,987 | 0.28 |
| Sep 18, 2026 | 64.40 | 65.90 | 63.80 | 65.00 | 65.00 | +2.36% | 360,083 | 0.30 |
| Sep 17, 2026 | 63.40 | 63.60 | 62.70 | 63.50 | 63.50 | +1.11% | 183,981 | 0.15 |
| Sep 16, 2026 | 62.30 | 63.90 | 62.10 | 62.80 | 62.80 | +2.95% | 295,772 | 0.24 |
| Sep 15, 2026 | 62.10 | 62.60 | 61.00 | 61.00 | 61.00 | -1.13% | 177,596 | 0.14 |
| Sep 14, 2026 | 63.50 | 63.50 | 61.50 | 61.70 | 61.70 | -2.37% | 327,901 | 0.22 |
| Sep 11, 2026 | 64.50 | 65.50 | 63.20 | 63.20 | 63.20 | -2.77% | 372,611 | 0.24 |
| Sep 10, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.69% | 220,699 | 0.14 |
| Sep 09, 2026 | 65.90 | 67.50 | 65.20 | 66.80 | 66.80 | +1.98% | 192,585 | 0.12 |
| Sep 08, 2026 | 67.40 | 68.20 | 65.50 | 65.50 | 65.50 | -2.67% | 452,893 | 0.27 |
| Sep 07, 2026 | 70.70 | 70.70 | 67.00 | 67.30 | 67.30 | -2.75% | 536,933 | 0.31 |
| Sep 04, 2026 | 68.00 | 71.00 | 67.50 | 69.20 | 69.20 | +3.59% | 674,185 | 0.38 |
| Sep 03, 2026 | 71.30 | 72.50 | 66.80 | 66.80 | 66.80 | -5.65% | 995,504 | 0.56 |
