Bausen Inc. (TPEX:2948)
Taiwan · Delayed Price · Currency is TWD 36.80
+0.40 (1.10%)
Oct 8, 2026, 12:52 PM CST
Bausen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 3,173 |
| Oct 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.28% | 1,077 |
| Oct 5, 2026 | 36.50 | 37.25 | 35.90 | 37.25 | 37.25 | 2.05% | 4,000 |
| Oct 2, 2026 | 36.95 | 37.35 | 36.35 | 36.50 | 36.50 | - | 4,000 |
| Oct 1, 2026 | 37.70 | 37.75 | 36.50 | 36.50 | 36.50 | -2.41% | 6,075 |
| Sep 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | 1,438 |
| Sep 29, 2026 | 36.20 | 36.90 | 36.20 | 36.80 | 36.80 | 0.82% | 6,093 |
| Sep 24, 2026 | 36.40 | 36.90 | 36.40 | 36.50 | 36.50 | -1.75% | 3,000 |
| Sep 23, 2026 | 37.40 | 37.40 | 36.10 | 37.15 | 37.15 | 1.36% | 13,000 |
| Sep 22, 2026 | 36.65 | 37.60 | 36.50 | 36.65 | 36.65 | - | 13,095 |
| Sep 21, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.54% | 1,288 |
| Sep 18, 2026 | 36.95 | 36.95 | 36.85 | 36.85 | 36.85 | -2.38% | 3,309 |
| Sep 17, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.27% | 1,474 |
| Sep 15, 2026 | 36.80 | 37.65 | 36.80 | 37.65 | 37.65 | 0.94% | 3,000 |
| Sep 14, 2026 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | -0.67% | 2,034 |
| Sep 11, 2026 | 37.00 | 37.55 | 36.90 | 37.55 | 37.55 | -1.96% | 5,151 |
| Sep 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | 1,240 |
| Sep 9, 2026 | 36.90 | 38.35 | 36.90 | 38.00 | 38.00 | -0.13% | 3,050 |
| Sep 7, 2026 | 38.30 | 38.30 | 36.85 | 38.05 | 38.05 | -0.26% | 3,492 |
| Sep 4, 2026 | 36.60 | 38.40 | 36.60 | 38.15 | 38.15 | 3.67% | 6,912 |
| Sep 3, 2026 | 38.20 | 38.20 | 36.80 | 36.80 | 36.80 | -3.66% | 3,178 |
| Sep 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | 1,940 |
| Sep 1, 2026 | 36.65 | 38.35 | 36.65 | 38.30 | 38.30 | - | 9,335 |
| Aug 31, 2026 | 38.45 | 38.45 | 36.50 | 38.30 | 38.30 | -0.39% | 4,435 |
| Aug 28, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.32% | 2,000 |
| Aug 27, 2026 | 37.90 | 37.95 | 37.90 | 37.95 | 37.95 | -0.91% | 2,000 |
| Aug 26, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.29% | 1,003 |
| Aug 25, 2026 | 37.85 | 38.80 | 37.85 | 38.80 | 38.80 | 2.11% | 5,006 |
| Aug 21, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.74% | 6,106 |
| Aug 19, 2026 | 37.15 | 37.35 | 37.15 | 37.35 | 37.35 | 4.04% | 2,101 |
| Aug 18, 2026 | 36.50 | 37.65 | 35.90 | 35.90 | 35.90 | -6.51% | 32,785 |
| Aug 17, 2026 | 36.65 | 38.50 | 36.65 | 38.40 | 38.40 | 1.19% | 7,102 |
| Aug 14, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | 1,000 |
| Aug 13, 2026 | 37.50 | 37.95 | 36.50 | 37.95 | 37.95 | -0.78% | 3,428 |
| Aug 12, 2026 | 38.35 | 38.35 | 38.25 | 38.25 | 38.25 | 6.25% | 2,000 |
| Aug 11, 2026 | 34.65 | 37.20 | 34.65 | 36.00 | 36.00 | -3.10% | 7,032 |
| Aug 10, 2026 | 32.60 | 37.85 | 32.60 | 37.15 | 37.15 | 4.43% | 9,165 |
| Aug 7, 2026 | 37.35 | 38.56 | 37.30 | 37.44 | 35.57 | 1.71% | 22,093 |
| Aug 6, 2026 | 36.81 | 37.30 | 36.81 | 36.81 | 34.98 | - | 16,780 |
| Aug 5, 2026 | 37.30 | 37.30 | 36.81 | 36.81 | 34.98 | -0.52% | 7,989 |
| Aug 4, 2026 | 37.30 | 37.30 | 36.47 | 37.01 | 35.16 | 1.60% | 6,461 |
| Aug 3, 2026 | 37.30 | 37.30 | 36.43 | 36.43 | 34.61 | -2.34% | 8,216 |
| Jul 31, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 35.44 | 0.79% | 5,275 |
| Jul 30, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 35.16 | 3.38% | 1,048 |
| Jul 29, 2026 | 34.88 | 36.09 | 34.88 | 35.80 | 34.01 | 1.09% | 3,373 |
| Jul 28, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 33.64 | -1.75% | 1,078 |
| Jul 24, 2026 | 35.99 | 36.04 | 35.99 | 36.04 | 34.24 | - | 2,079 |
| Jul 22, 2026 | 37.49 | 37.49 | 35.84 | 36.04 | 34.24 | 0.54% | 5,214 |
| Jul 20, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 34.06 | -1.33% | 1,144 |
| Jul 17, 2026 | 35.84 | 36.33 | 35.84 | 36.33 | 34.52 | 0.40% | 2,064 |