Bausen Inc. (TPEX:2948)
Taiwan · Delayed Price · Currency is TWD 39.90
+1.60 (4.18%)
Feb 11, 2026, 1:21 PM CST
Bausen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 38.35 | 39.90 | 38.35 | 39.90 | 39.90 | 4.18% | 9,032 |
| Feb 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.79% | 1,195 |
| Feb 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.96% | 7,501 |
| Feb 6, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -4.14% | 2,424 |
| Feb 5, 2026 | 38.20 | 39.95 | 38.20 | 39.90 | 39.90 | 4.45% | 9,333 |
| Feb 4, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -2.05% | 3,015 |
| Feb 3, 2026 | 39.00 | 39.00 | 38.90 | 39.00 | 39.00 | -0.51% | 10,000 |
| Feb 2, 2026 | 39.25 | 39.25 | 39.20 | 39.20 | 39.20 | -0.76% | 8,000 |
| Jan 30, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.13% | 2,342 |
| Jan 29, 2026 | 39.90 | 39.95 | 39.90 | 39.95 | 39.95 | - | 4,000 |
| Jan 28, 2026 | 39.90 | 39.95 | 39.90 | 39.95 | 39.95 | 0.38% | 2,406 |
| Jan 27, 2026 | 39.75 | 39.80 | 39.70 | 39.80 | 39.80 | 0.63% | 5,226 |
| Jan 26, 2026 | 38.95 | 39.55 | 38.95 | 39.55 | 39.55 | 2.73% | 3,311 |
| Jan 23, 2026 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | 0.26% | 9,352 |
| Jan 22, 2026 | 38.35 | 38.40 | 38.35 | 38.40 | 38.40 | 0.13% | 3,000 |
| Jan 20, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.13% | 2,100 |
| Jan 19, 2026 | 38.30 | 38.30 | 38.20 | 38.30 | 38.30 | - | 7,000 |
| Jan 16, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.03% | 1,000 |
| Jan 15, 2026 | 38.65 | 38.70 | 38.65 | 38.70 | 38.70 | 0.91% | 2,002 |
| Jan 14, 2026 | 38.15 | 38.50 | 38.15 | 38.35 | 38.35 | 0.92% | 10,106 |
| Jan 13, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.33% | 3,026 |
| Jan 12, 2026 | 37.40 | 37.60 | 37.20 | 37.50 | 37.50 | -2.60% | 12,350 |
| Jan 8, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.32% | 2,202 |
| Jan 2, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | - | 18,609 |
| Dec 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | 1,002 |
| Dec 30, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.39% | 3,001 |
| Dec 29, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.39% | 4,074 |
| Dec 26, 2025 | 38.25 | 38.50 | 38.25 | 38.50 | 38.50 | - | 2,507 |
| Dec 24, 2025 | 38.25 | 38.50 | 38.25 | 38.50 | 38.50 | 0.26% | 3,801 |
| Dec 23, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 1.05% | 2,365 |
| Dec 18, 2025 | 38.05 | 38.05 | 38.00 | 38.00 | 38.00 | - | 2,027 |
| Dec 17, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | -4.64% | 2,387 |
| Dec 16, 2025 | 40.80 | 40.80 | 39.85 | 39.85 | 39.85 | 5.98% | 2,216 |
| Dec 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 1,004 |
| Dec 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 3,015 |
| Dec 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 7,000 |
| Dec 9, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | -1.04% | 10,505 |
| Dec 5, 2025 | 37.70 | 38.50 | 37.70 | 38.40 | 38.40 | 0.79% | 14,427 |
| Dec 4, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.15% | 1,072 |
| Dec 1, 2025 | 39.90 | 39.90 | 39.75 | 39.75 | 39.75 | 6.85% | 2,070 |
| Nov 27, 2025 | 37.30 | 37.30 | 37.20 | 37.20 | 37.20 | 0.54% | 6,268 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,046 |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,042 |
| Nov 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,062 |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,001 |
| Nov 14, 2025 | 38.00 | 38.20 | 37.65 | 38.00 | 38.00 | - | 13,472 |
| Nov 13, 2025 | 38.05 | 38.05 | 38.00 | 38.00 | 38.00 | -2.56% | 5,475 |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.74% | 2,439 |
| Nov 3, 2025 | 37.70 | 40.10 | 37.55 | 40.10 | 40.10 | 4.70% | 7,039 |
| Oct 31, 2025 | 38.60 | 38.60 | 38.30 | 38.30 | 38.30 | 0.26% | 4,059 |