BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan · Delayed Price · Currency is TWD 224.50
-14.00 (-5.87%)
May 8, 2026, 1:30 PM CST
BaaS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 232.00 | 244.50 | 221.50 | 224.50 | 224.50 | -5.87% | 440,686 |
| May 7, 2026 | 242.50 | 257.00 | 238.50 | 238.50 | 238.50 | -4.41% | 490,862 |
| May 6, 2026 | 250.00 | 274.50 | 248.50 | 249.50 | 249.50 | -9.60% | 1,023,228 |
| May 5, 2026 | 262.50 | 277.00 | 262.50 | 276.00 | 276.00 | 2.22% | 130,213 |
| May 4, 2026 | 253.00 | 272.00 | 253.00 | 270.00 | 270.00 | 8.87% | 146,248 |
| Apr 30, 2026 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 1.02% | 77,943 |
| Apr 29, 2026 | 236.00 | 250.00 | 236.00 | 245.50 | 245.50 | 4.03% | 75,290 |
| Apr 28, 2026 | 250.00 | 254.50 | 236.00 | 236.00 | 236.00 | -1.67% | 92,498 |
| Apr 27, 2026 | 248.00 | 248.00 | 239.00 | 240.00 | 240.00 | 2.35% | 92,353 |
| Apr 24, 2026 | 233.00 | 238.50 | 230.00 | 234.50 | 234.50 | 2.85% | 52,297 |
| Apr 23, 2026 | 251.50 | 251.50 | 228.00 | 228.00 | 228.00 | -7.88% | 125,906 |
| Apr 22, 2026 | 250.00 | 250.00 | 236.00 | 247.50 | 247.50 | -1.00% | 148,846 |
| Apr 21, 2026 | 264.00 | 264.00 | 241.50 | 250.00 | 250.00 | -4.03% | 186,321 |
| Apr 20, 2026 | 265.00 | 281.50 | 258.00 | 260.50 | 260.50 | 0.19% | 1,386,898 |
| Apr 17, 2026 | 246.50 | 260.00 | 245.00 | 260.00 | 260.00 | 9.94% | 873,900 |
| Apr 16, 2026 | 236.50 | 236.50 | 222.00 | 236.50 | 236.50 | 10.00% | 1,078,982 |
| Apr 15, 2026 | 221.00 | 221.50 | 210.00 | 215.00 | 215.00 | -2.49% | 647,059 |
| Apr 14, 2026 | 235.50 | 235.50 | 202.00 | 220.50 | 220.50 | 2.80% | 1,612,043 |
| Apr 13, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 10.00% | 104,620 |
| Apr 10, 2026 | 177.50 | 195.00 | 177.50 | 195.00 | 195.00 | 9.86% | 639,994 |
| Apr 9, 2026 | 199.50 | 199.50 | 172.50 | 177.50 | 177.50 | -2.20% | 1,336,644 |
| Apr 8, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 10.00% | 102,544 |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 10.00% | 87,512 |
| Apr 2, 2026 | 156.00 | 159.00 | 149.50 | 150.00 | 150.00 | -4.46% | 107,331 |
| Apr 1, 2026 | 157.00 | 160.00 | 153.50 | 157.00 | 157.00 | 5.37% | 122,065 |
| Mar 31, 2026 | 148.00 | 152.50 | 148.00 | 149.00 | 149.00 | -2.30% | 100,325 |
| Mar 30, 2026 | 150.50 | 154.00 | 148.50 | 152.50 | 152.50 | -0.33% | 69,107 |
| 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 |