BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan · Delayed Price · Currency is TWD 153.00
-8.50 (-5.26%)
At close: Mar 27, 2026
BaaS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 151.50 | 153.00 | 145.50 | 153.00 | 153.00 | -5.26% | 192,080 |
| Mar 26, 2026 | 168.00 | 174.00 | 160.00 | 161.50 | 161.50 | -7.18% | 177,017 |
| Mar 25, 2026 | 160.00 | 181.50 | 160.00 | 174.00 | 174.00 | 4.82% | 172,420 |
| Mar 24, 2026 | 181.00 | 181.00 | 166.00 | 166.00 | 166.00 | -9.78% | 98,455 |
| Mar 23, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -9.80% | 105,815 |
| Mar 20, 2026 | 239.50 | 239.50 | 202.50 | 204.00 | 204.00 | -9.13% | 260,558 |
| Mar 19, 2026 | 209.00 | 224.50 | 209.00 | 224.50 | 224.50 | 9.78% | 204,838 |
| Mar 18, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 9.95% | 283,712 |
| Mar 17, 2026 | 177.00 | 195.50 | 177.00 | 186.00 | 186.00 | 4.49% | 389,716 |
| Mar 16, 2026 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 9.88% | 588,967 |
| Mar 13, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 9.83% | 467,650 |
| Mar 12, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 9.67% | 191,568 |
| Mar 11, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 9.80% | 222,011 |
| Mar 10, 2026 | 127.50 | 128.00 | 119.00 | 122.50 | 122.50 | 4.26% | 366,703 |
| Mar 9, 2026 | 117.00 | 120.00 | 113.00 | 117.50 | 117.50 | -4.47% | 157,062 |
| Mar 6, 2026 | 116.00 | 124.50 | 115.50 | 123.00 | 123.00 | 7.89% | 380,307 |
| Mar 5, 2026 | 113.00 | 118.00 | 111.50 | 114.00 | 114.00 | 4.59% | 256,291 |
| Mar 4, 2026 | 118.00 | 119.50 | 109.00 | 109.00 | 109.00 | -9.92% | 457,874 |
| Mar 3, 2026 | 124.00 | 127.00 | 120.50 | 121.00 | 121.00 | -5.10% | 473,518 |
| Mar 2, 2026 | 133.00 | 135.50 | 127.50 | 127.50 | 127.50 | -9.89% | 808,964 |
| Feb 26, 2026 | 140.00 | 141.50 | 130.00 | 141.50 | 141.50 | 9.27% | 513,904 |
| Feb 25, 2026 | 126.00 | 129.50 | 122.00 | 129.50 | 129.50 | 9.75% | 223,761 |
| Feb 24, 2026 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 0.43% | 189,993 |
| Feb 23, 2026 | 121.00 | 124.00 | 117.50 | 117.50 | 117.50 | -2.89% | 278,924 |
| Feb 11, 2026 | 113.50 | 121.00 | 111.50 | 121.00 | 121.00 | 10.00% | 448,433 |
| Feb 10, 2026 | 110.00 | 113.00 | 107.50 | 110.00 | 110.00 | 0.92% | 185,212 |
| Feb 9, 2026 | 109.50 | 111.50 | 106.50 | 109.00 | 109.00 | 2.35% | 284,633 |
| Feb 6, 2026 | 113.00 | 113.00 | 106.50 | 106.50 | 106.50 | -9.36% | 254,953 |
| Feb 5, 2026 | 120.00 | 123.00 | 115.00 | 117.50 | 117.50 | 0.86% | 237,536 |
| Feb 4, 2026 | 118.00 | 120.00 | 113.50 | 116.50 | 116.50 | -6.80% | 781,756 |
| Feb 3, 2026 | 134.00 | 135.00 | 124.00 | 125.00 | 125.00 | 1.63% | 1,855,871 |
| Feb 2, 2026 | 120.00 | 123.00 | 116.00 | 123.00 | 123.00 | 9.82% | 2,020,064 |
| Jan 30, 2026 | 106.50 | 112.00 | 105.50 | 112.00 | 112.00 | 9.80% | 638,736 |
| Jan 29, 2026 | 92.80 | 102.00 | 92.80 | 102.00 | 102.00 | 9.56% | 1,419,657 |
| Jan 28, 2026 | 87.40 | 93.10 | 84.80 | 93.10 | 93.10 | 9.92% | 781,234 |
| Jan 27, 2026 | 87.80 | 87.80 | 84.50 | 84.70 | 84.70 | -2.42% | 131,763 |
| Jan 26, 2026 | 85.20 | 88.70 | 85.20 | 86.80 | 86.80 | 2.36% | 324,103 |
| Jan 23, 2026 | 83.60 | 85.00 | 79.70 | 84.80 | 84.80 | 3.04% | 206,298 |
| Jan 22, 2026 | 81.90 | 82.80 | 81.00 | 82.30 | 82.30 | 0.61% | 95,815 |
| Jan 21, 2026 | 83.50 | 83.50 | 80.80 | 81.80 | 81.80 | -2.50% | 221,635 |
| Jan 20, 2026 | 85.90 | 88.30 | 82.40 | 83.90 | 83.90 | -2.33% | 169,726 |
| Jan 19, 2026 | 83.50 | 86.30 | 83.50 | 85.90 | 85.90 | 2.02% | 140,542 |
| Jan 16, 2026 | 83.40 | 85.60 | 83.40 | 84.20 | 84.20 | 1.32% | 90,552 |
| Jan 15, 2026 | 84.20 | 84.80 | 82.60 | 83.10 | 83.10 | -1.66% | 163,304 |
| Jan 14, 2026 | 85.70 | 89.30 | 84.20 | 84.50 | 84.50 | 0.48% | 318,952 |
| Jan 13, 2026 | 85.40 | 85.80 | 82.40 | 84.10 | 84.10 | -2.10% | 286,932 |
| Jan 12, 2026 | 85.80 | 87.90 | 84.40 | 85.90 | 85.90 | -1.49% | 329,923 |
| Jan 9, 2026 | 92.60 | 93.30 | 86.00 | 87.20 | 87.20 | -4.28% | 544,329 |
| Jan 8, 2026 | 89.80 | 95.70 | 89.30 | 91.10 | 91.10 | 2.13% | 495,121 |
| Jan 7, 2026 | 89.20 | 89.60 | 86.20 | 89.20 | 89.20 | - | 269,554 |