Bausen Inc. (TPEX:2948)
Taiwan · Delayed Price · Currency is TWD 39.40
-0.75 (-1.87%)
Sep 9, 2025, 11:11 AM CST
Bausen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.00 | 39.15 | 39.00 | 39.15 | - | -2.49% | 2,000 |
| Sep 8, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 2,150 |
| Sep 5, 2025 | 42.65 | 42.65 | 40.10 | 40.15 | 40.15 | -8.85% | 22,453 |
| Sep 4, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 3.04% | 1,245 |
| Sep 3, 2025 | 41.00 | 43.10 | 41.00 | 42.75 | 42.75 | 4.01% | 27,993 |
| Sep 2, 2025 | 39.00 | 41.10 | 38.30 | 41.10 | 41.10 | 7.31% | 27,728 |
| Sep 1, 2025 | 38.30 | 38.50 | 38.00 | 38.30 | 38.30 | -0.52% | 4,384 |
| Aug 29, 2025 | 39.50 | 40.20 | 38.30 | 38.50 | 38.50 | 0.65% | 18,314 |
| Aug 28, 2025 | 38.30 | 39.60 | 38.20 | 38.25 | 38.25 | -0.26% | 9,112 |
| Aug 27, 2025 | 37.80 | 38.35 | 37.40 | 38.35 | 38.35 | -0.90% | 9,002 |
| Aug 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.03% | 1,102 |
| Aug 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 3,001 |
| Aug 22, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -3.19% | 3,260 |
| Aug 21, 2025 | 39.30 | 41.00 | 39.30 | 40.80 | 40.80 | 7.37% | 10,220 |
| Aug 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.78% | 3,006 |
| Aug 19, 2025 | 38.25 | 38.30 | 38.25 | 38.30 | 38.30 | 0.26% | 2,000 |
| Aug 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.65% | 1,052 |
| Aug 15, 2025 | 38.10 | 38.45 | 38.00 | 38.45 | 38.45 | -0.39% | 5,105 |
| Aug 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 13, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | 38.60 | 1.58% | 5,232 |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.44% | 4,175 |
| Aug 11, 2025 | 38.00 | 39.25 | 38.00 | 38.95 | 38.95 | 2.50% | 7,111 |
| Aug 8, 2025 | 39.95 | 39.95 | 38.00 | 38.00 | 38.00 | -8.89% | 45,744 |
| Aug 7, 2025 | 40.55 | 41.71 | 40.55 | 41.71 | 39.95 | 9.94% | 71,099 |
| Aug 6, 2025 | 37.94 | 37.94 | 37.74 | 37.94 | 36.33 | 2.49% | 4,236 |
| Aug 5, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 35.40 | - | - |
| Aug 4, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 35.40 | - | - |
| Aug 1, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 35.45 | -2.66% | 1,261 |
| Jul 31, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 36.37 | - | - |
| Jul 30, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 36.43 | -0.63% | 2,272 |
| Jul 29, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 36.60 | - | - |
| Jul 28, 2025 | 36.87 | 38.32 | 36.87 | 38.27 | 36.66 | 1.40% | 6,338 |
| Jul 25, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 36.15 | -1.02% | 3,173 |
| Jul 24, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 36.52 | 0.50% | 1,064 |
| Jul 23, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 36.28 | - | - |
| Jul 22, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 36.28 | - | - |
| Jul 21, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 36.28 | - | - |
| Jul 18, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 36.28 | - | - |
| Jul 17, 2025 | 37.21 | 37.94 | 37.21 | 37.94 | 36.33 | 1.96% | 2,066 |
| Jul 16, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 35.64 | - | 8,289 |
| Jul 15, 2025 | 37.06 | 37.26 | 37.06 | 37.21 | 35.64 | -5.41% | 7,729 |
| Jul 14, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 11, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 10, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 9, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 8, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 7, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 4, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.62 | - | - |
| Jul 3, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 37.68 | 0.61% | 1,041 |
| Jul 2, 2025 | 37.40 | 39.10 | 37.35 | 39.10 | 37.45 | 1.51% | 6,568 |