Bausen Inc. (TPEX:2948)
Taiwan · Delayed Price · Currency is TWD 38.60
+0.60 (1.58%)
Aug 13, 2025, 1:13 PM CST
Bausen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 37.26 | 38.52 | 37.26 | 38.52 | 36.89 | -0.49% | 2,140 |
| Jun 30, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 37.02 | - | - |
| Jun 27, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 37.02 | - | - |
| Jun 26, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 37.02 | - | - |
| Jun 25, 2025 | 37.26 | 38.71 | 37.26 | 38.71 | 37.08 | -2.44% | 5,261 |
| Jun 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 23, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 20, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 19, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 18, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 17, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 16, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 13, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 38.00 | - | 1,326 |
| Jun 12, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | - | - |
| Jun 11, 2025 | 40.60 | 40.60 | 39.68 | 39.68 | 38.00 | - | 5,166 |
| Jun 10, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 38.00 | 1.74% | 4,133 |
| Jun 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.30 | - | - |
| Jun 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.30 | - | - |
| Jun 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.35 | 3.34% | 1,033 |