BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan · Delayed Price · Currency is TWD 79.00
0.00 (0.00%)
Oct 31, 2025, 2:31 PM CST
BaaS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 78.70 | 82.00 | 78.10 | 79.00 | 79.00 | - | 104,897 |
| Oct 30, 2025 | 83.90 | 86.00 | 77.50 | 79.00 | 79.00 | -5.73% | 191,327 |
| Oct 29, 2025 | 82.20 | 86.80 | 80.30 | 83.80 | 83.80 | 2.20% | 266,968 |
| Oct 28, 2025 | 89.40 | 89.40 | 81.40 | 82.00 | 82.00 | -9.29% | 451,345 |
| Oct 27, 2025 | 94.00 | 94.50 | 87.00 | 90.40 | 90.40 | 4.63% | 541,088 |
| Oct 23, 2025 | 78.80 | 86.40 | 78.00 | 86.40 | 86.40 | 9.92% | 331,739 |
| Oct 22, 2025 | 80.20 | 83.60 | 78.00 | 78.60 | 78.60 | -5.87% | 246,116 |
| Oct 21, 2025 | 86.70 | 88.50 | 83.50 | 83.50 | 83.50 | -4.02% | 189,540 |
| Oct 20, 2025 | 91.80 | 91.80 | 87.00 | 87.00 | 87.00 | -3.01% | 253,002 |
| Oct 17, 2025 | 85.00 | 92.70 | 83.20 | 89.70 | 89.70 | 3.82% | 382,746 |
| Oct 16, 2025 | 84.20 | 86.40 | 84.20 | 86.40 | 86.40 | 9.92% | 274,381 |
| Oct 15, 2025 | 70.90 | 78.60 | 70.90 | 78.60 | 78.60 | 9.93% | 311,936 |
| Oct 14, 2025 | 69.00 | 74.30 | 69.00 | 71.50 | 71.50 | 5.77% | 268,126 |
| Oct 13, 2025 | 67.20 | 67.60 | 65.00 | 67.60 | 67.60 | -2.17% | 68,778 |
| Oct 9, 2025 | 70.10 | 70.10 | 68.00 | 69.10 | 69.10 | -3.76% | 140,385 |
| Oct 8, 2025 | 73.90 | 73.90 | 71.60 | 71.80 | 71.80 | 3.61% | 167,630 |
| Oct 7, 2025 | 71.90 | 71.90 | 68.50 | 69.30 | 69.30 | -0.57% | 135,008 |
| Oct 3, 2025 | 70.00 | 71.40 | 68.90 | 69.70 | 69.70 | -3.86% | 338,583 |
| Oct 2, 2025 | 69.90 | 73.10 | 65.50 | 72.50 | 72.50 | 9.02% | 950,743 |
| Oct 1, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 9.92% | 159,112 |
| Sep 30, 2025 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 10.00% | 295,296 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 26, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 470,962 |
| Sep 25, 2025 | 51.80 | 53.50 | 49.80 | 50.00 | 50.00 | -3.47% | 247,923 |
| Sep 24, 2025 | 48.90 | 52.50 | 48.00 | 51.80 | 51.80 | 5.82% | 329,037 |
| Sep 23, 2025 | 45.00 | 48.95 | 45.00 | 48.95 | 48.95 | 10.00% | 276,061 |
| Sep 22, 2025 | 48.40 | 48.40 | 44.00 | 44.50 | 44.50 | -7.00% | 255,752 |
| Sep 19, 2025 | 48.10 | 50.00 | 47.85 | 47.85 | 47.85 | -4.30% | 91,906 |
| Sep 18, 2025 | 50.40 | 50.50 | 47.55 | 50.00 | 50.00 | -0.79% | 214,728 |
| Sep 17, 2025 | 49.00 | 53.10 | 47.55 | 50.40 | 50.40 | 1.00% | 181,280 |
| Sep 16, 2025 | 46.60 | 50.90 | 45.25 | 49.90 | 49.90 | 4.72% | 250,617 |
| Sep 15, 2025 | 44.00 | 47.65 | 43.00 | 47.65 | 47.65 | 9.92% | 424,380 |
| Sep 12, 2025 | 44.90 | 44.90 | 42.50 | 43.35 | 43.35 | -0.80% | 129,781 |
| Sep 11, 2025 | 48.05 | 49.40 | 43.15 | 43.70 | 43.70 | -8.77% | 237,669 |
| Sep 10, 2025 | 50.80 | 51.60 | 47.75 | 47.90 | 47.90 | -9.62% | 255,047 |
| Sep 9, 2025 | 55.40 | 55.90 | 53.00 | 53.00 | 53.00 | -2.03% | 180,321 |
| Sep 8, 2025 | 50.80 | 54.10 | 50.80 | 54.10 | 54.10 | 5.66% | 152,380 |
| Sep 5, 2025 | 51.50 | 52.90 | 49.85 | 51.20 | 51.20 | -0.97% | 184,048 |
| Sep 4, 2025 | 56.00 | 57.10 | 51.70 | 51.70 | 51.70 | -4.44% | 352,414 |
| Sep 3, 2025 | 52.20 | 54.10 | 52.20 | 54.10 | 54.10 | 3.64% | 63,903 |
| Sep 2, 2025 | 54.30 | 54.70 | 52.00 | 52.20 | 52.20 | -4.57% | 64,510 |
| Sep 1, 2025 | 54.70 | 56.40 | 52.60 | 54.70 | 54.70 | -1.62% | 85,844 |
| Aug 29, 2025 | 57.50 | 57.50 | 55.60 | 55.60 | 55.60 | -4.47% | 107,100 |
| Aug 28, 2025 | 60.00 | 60.00 | 58.00 | 58.20 | 58.20 | -2.51% | 58,880 |
| Aug 27, 2025 | 60.00 | 60.00 | 58.70 | 59.70 | 59.70 | -1.32% | 57,148 |
| Aug 26, 2025 | 60.50 | 61.00 | 58.20 | 60.50 | 60.50 | 1.68% | 87,416 |
| Aug 25, 2025 | 63.10 | 63.10 | 58.20 | 59.50 | 59.50 | -4.03% | 119,323 |
| Aug 22, 2025 | 60.70 | 62.30 | 58.50 | 62.00 | 62.00 | -0.48% | 303,388 |
| Aug 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -9.97% | 53,483 |
| Aug 20, 2025 | 65.20 | 69.30 | 65.20 | 69.20 | 69.20 | 9.84% | 554,492 |