BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan · Delayed Price · Currency is TWD 139.00
+5.00 (3.73%)
Jul 30, 2026, 9:49 AM CST
BaaS Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 137.00 | 140.50 | 127.00 | 134.00 | 134.00 | -4.96% | 121,978 |
| Jul 28, 2026 | 151.00 | 152.00 | 140.50 | 141.00 | 141.00 | -9.62% | 61,669 |
| Jul 27, 2026 | 166.00 | 166.00 | 154.00 | 156.00 | 156.00 | -1.89% | 50,830 |
| Jul 24, 2026 | 165.00 | 170.50 | 156.50 | 159.00 | 159.00 | -0.93% | 297,402 |
| Jul 23, 2026 | 151.50 | 160.50 | 151.50 | 160.50 | 160.50 | 9.93% | 119,233 |
| Jul 22, 2026 | 140.50 | 150.00 | 140.50 | 146.00 | 146.00 | 3.91% | 89,305 |
| Jul 21, 2026 | 139.00 | 140.50 | 134.00 | 140.50 | 140.50 | 4.85% | 88,640 |
| Jul 20, 2026 | 140.00 | 140.00 | 131.50 | 134.00 | 134.00 | -5.63% | 94,698 |
| Jul 17, 2026 | 145.50 | 148.00 | 139.00 | 142.00 | 142.00 | -6.58% | 102,274 |
| Jul 16, 2026 | 156.00 | 156.50 | 149.00 | 152.00 | 152.00 | -0.65% | 78,087 |
| Jul 15, 2026 | 154.50 | 156.50 | 148.00 | 153.00 | 153.00 | 0.99% | 103,553 |
| Jul 14, 2026 | 159.00 | 162.00 | 146.00 | 151.50 | 151.50 | -6.48% | 268,813 |
| Jul 13, 2026 | 179.00 | 179.00 | 162.00 | 162.00 | 162.00 | -9.75% | 293,637 |
| Jul 9, 2026 | 183.00 | 185.00 | 179.50 | 179.50 | 179.50 | -2.45% | 59,700 |
| Jul 8, 2026 | 181.50 | 186.50 | 177.50 | 184.00 | 184.00 | 1.38% | 40,073 |
| Jul 7, 2026 | 193.50 | 193.50 | 181.50 | 181.50 | 181.50 | -3.46% | 60,140 |
| Jul 6, 2026 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | - | 36,043 |
| Jul 3, 2026 | 197.00 | 197.00 | 188.00 | 188.00 | 188.00 | -1.83% | 46,136 |
| Jul 2, 2026 | 191.00 | 196.00 | 189.50 | 191.50 | 191.50 | -0.26% | 48,016 |
| Jul 1, 2026 | 201.50 | 202.00 | 192.00 | 192.00 | 192.00 | -4.71% | 191,107 |
| Jun 30, 2026 | 195.00 | 201.50 | 187.50 | 201.50 | 201.50 | 9.81% | 178,302 |
| Jun 29, 2026 | 180.00 | 185.00 | 177.00 | 183.50 | 183.50 | 4.56% | 67,070 |
| Jun 26, 2026 | 187.00 | 187.00 | 175.50 | 175.50 | 175.50 | -5.90% | 103,024 |
| Jun 25, 2026 | 194.50 | 194.50 | 186.00 | 186.50 | 186.50 | -3.12% | 95,312 |
| Jun 24, 2026 | 199.50 | 200.00 | 190.00 | 192.50 | 192.50 | -4.70% | 112,410 |
| Jun 23, 2026 | 210.00 | 214.00 | 196.00 | 202.00 | 202.00 | - | 170,027 |
| Jun 22, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 93,376 |
| Jun 18, 2026 | 195.50 | 200.00 | 195.50 | 199.00 | 199.00 | 1.79% | 76,135 |
| Jun 17, 2026 | 200.00 | 200.00 | 194.00 | 195.50 | 195.50 | -1.51% | 68,240 |
| Jun 16, 2026 | 203.00 | 203.50 | 197.50 | 198.50 | 198.50 | -1.73% | 58,965 |
| Jun 15, 2026 | 205.00 | 209.00 | 202.00 | 202.00 | 202.00 | 1.51% | 143,357 |
| Jun 12, 2026 | 211.50 | 211.50 | 199.00 | 199.00 | 199.00 | -3.40% | 377,282 |
| Jun 11, 2026 | 187.50 | 206.00 | 177.00 | 206.00 | 206.00 | 9.87% | 252,759 |
| Jun 10, 2026 | 199.50 | 206.00 | 187.50 | 187.50 | 187.50 | -7.18% | 249,447 |
| Jun 9, 2026 | 209.50 | 209.50 | 195.00 | 202.00 | 202.00 | -1.22% | 350,942 |
| Jun 8, 2026 | 203.50 | 210.00 | 203.50 | 204.50 | 204.50 | -9.51% | 354,264 |
| Jun 5, 2026 | 235.00 | 256.00 | 226.00 | 226.00 | 226.00 | -3.00% | 1,424,403 |
| Jun 4, 2026 | 212.50 | 233.00 | 212.50 | 233.00 | 233.00 | 9.91% | 322,463 |
| Jun 3, 2026 | 214.50 | 222.00 | 212.00 | 212.00 | 212.00 | 0.24% | 218,606 |
| Jun 2, 2026 | 217.00 | 218.00 | 208.50 | 211.50 | 211.50 | 0.24% | 158,029 |
| Jun 1, 2026 | 211.00 | 214.00 | 210.00 | 211.00 | 211.00 | -1.17% | 128,130 |
| May 29, 2026 | 217.00 | 217.00 | 210.50 | 213.50 | 213.50 | 0.71% | 181,438 |
| May 28, 2026 | 228.50 | 232.50 | 211.00 | 212.00 | 212.00 | -4.93% | 267,692 |
| May 27, 2026 | 242.50 | 249.00 | 223.00 | 223.00 | 223.00 | -8.04% | 418,309 |
| May 26, 2026 | 236.00 | 245.00 | 229.00 | 242.50 | 242.50 | 3.85% | 367,524 |
| May 25, 2026 | 240.00 | 259.00 | 232.00 | 233.50 | 233.50 | -0.85% | 916,257 |
| May 22, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 9.79% | 232,442 |
| May 21, 2026 | 205.00 | 214.50 | 203.00 | 214.50 | 214.50 | 10.00% | 158,710 |
| May 20, 2026 | 197.00 | 201.00 | 194.00 | 195.00 | 195.00 | -0.26% | 135,969 |
| May 19, 2026 | 207.00 | 207.00 | 195.50 | 195.50 | 195.50 | -5.10% | 160,319 |