Bausen Inc. (TPEX:2948)
Taiwan · Delayed Price · Currency is TWD 38.20
0.00 (1.87%)
May 19, 2026, 1:25 PM CST
Bausen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 37.50 | 38.20 | 33.80 | 38.20 | 38.20 | 1.87% | 34,929 |
| May 18, 2026 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | -4.94% | 3,035 |
| May 15, 2026 | 37.00 | 39.45 | 37.00 | 39.45 | 39.45 | 4.09% | 5,803 |
| May 14, 2026 | 37.85 | 37.90 | 37.20 | 37.90 | 37.90 | -0.26% | 4,135 |
| May 13, 2026 | 38.00 | 38.00 | 35.50 | 38.00 | 38.00 | -0.26% | 8,194 |
| May 12, 2026 | 37.90 | 38.10 | 37.90 | 38.10 | 38.10 | - | 10,715 |
| May 11, 2026 | 38.10 | 38.10 | 38.00 | 38.10 | 38.10 | - | 6,687 |
| May 8, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| May 7, 2026 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 0.79% | 8,255 |
| May 6, 2026 | 37.90 | 38.00 | 37.80 | 37.80 | 37.80 | -0.79% | 7,041 |
| May 5, 2026 | 37.95 | 38.10 | 37.95 | 38.10 | 38.10 | - | 4,304 |
| May 4, 2026 | 37.90 | 38.10 | 37.90 | 38.10 | 38.10 | 0.26% | 5,135 |
| Apr 30, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.13% | 6,211 |
| Apr 29, 2026 | 39.35 | 39.35 | 38.05 | 38.05 | 38.05 | - | 6,080 |
| Apr 28, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Apr 27, 2026 | 38.05 | 38.05 | 38.00 | 38.05 | 38.05 | -3.18% | 6,285 |
| Apr 24, 2026 | 38.00 | 39.30 | 38.00 | 39.30 | 39.30 | 3.42% | 8,000 |
| Apr 23, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 8,131 |
| Apr 22, 2026 | 38.35 | 39.60 | 38.35 | 38.40 | 38.40 | 0.13% | 15,140 |
| Apr 21, 2026 | 38.40 | 39.55 | 38.35 | 38.35 | 38.35 | -0.39% | 8,321 |
| Apr 20, 2026 | 40.60 | 40.60 | 38.50 | 38.50 | 38.50 | -1.53% | 13,238 |
| Apr 17, 2026 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | 0.77% | 4,026 |
| Apr 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Apr 15, 2026 | 39.90 | 39.95 | 38.80 | 38.80 | 38.80 | -0.89% | 9,552 |
| Apr 14, 2026 | 39.05 | 39.20 | 39.00 | 39.15 | 39.15 | -3.33% | 10,624 |
| Apr 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,000 |
| Apr 10, 2026 | 40.85 | 40.85 | 40.50 | 40.50 | 40.50 | 1.25% | 2,000 |
| Apr 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,100 |
| Apr 8, 2026 | 38.65 | 40.00 | 38.65 | 40.00 | 40.00 | 3.36% | 4,000 |
| Apr 7, 2026 | 38.65 | 38.70 | 38.65 | 38.70 | 38.70 | -0.77% | 2,000 |
| Apr 2, 2026 | 39.10 | 39.10 | 39.00 | 39.00 | 39.00 | - | 4,015 |
| Apr 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Mar 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,031 |
| Mar 30, 2026 | 40.95 | 40.95 | 39.00 | 39.00 | 39.00 | -1.52% | 8,026 |
| Mar 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1,000 |
| Mar 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | 1,013 |
| Mar 25, 2026 | 40.20 | 41.60 | 39.50 | 41.00 | 41.00 | 3.40% | 7,579 |
| Mar 24, 2026 | 39.60 | 39.65 | 39.60 | 39.65 | 39.65 | -0.38% | 3,005 |
| Mar 23, 2026 | 38.50 | 39.80 | 38.20 | 39.80 | 39.80 | 2.98% | 36,106 |
| Mar 20, 2026 | 38.60 | 38.65 | 38.60 | 38.65 | 38.65 | -2.40% | 4,295 |
| Mar 19, 2026 | 39.55 | 39.60 | 39.55 | 39.60 | 39.60 | 0.25% | 5,017 |
| Mar 18, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.75% | 2,000 |
| Mar 17, 2026 | 39.45 | 39.80 | 39.30 | 39.80 | 39.80 | 3.38% | 8,198 |
| Mar 16, 2026 | 38.45 | 38.50 | 38.45 | 38.50 | 38.50 | 0.13% | 2,136 |
| Mar 13, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.39% | 2,022 |
| Mar 12, 2026 | 39.50 | 39.50 | 38.50 | 38.60 | 38.60 | -3.38% | 9,273 |
| Mar 11, 2026 | 38.30 | 39.95 | 38.25 | 39.95 | 39.95 | 3.23% | 12,206 |
| Mar 10, 2026 | 39.75 | 39.95 | 38.50 | 38.70 | 38.70 | -2.64% | 9,051 |
| Mar 9, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.50% | 1,140 |
| Mar 6, 2026 | 39.80 | 39.95 | 39.80 | 39.95 | 39.95 | 0.38% | 10,277 |