BaaS Innovation Co., Ltd. (TPEX:3555)
Taiwan · Delayed Price · Currency is TWD 179.50
-4.50 (-2.45%)
At close: Jul 9, 2026
BaaS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 205.00 | 207.50 | 197.00 | 206.00 | 206.00 | 0.49% | 186,798 |
| May 15, 2026 | 216.00 | 224.00 | 205.00 | 205.00 | 205.00 | -4.87% | 275,367 |
| May 14, 2026 | 224.50 | 224.50 | 214.50 | 215.50 | 215.50 | -1.60% | 197,412 |
| May 13, 2026 | 223.00 | 226.00 | 215.00 | 219.00 | 219.00 | -0.68% | 224,234 |
| May 12, 2026 | 218.00 | 232.00 | 218.00 | 220.50 | 220.50 | 1.15% | 294,508 |
| May 11, 2026 | 226.50 | 227.00 | 213.00 | 218.00 | 218.00 | -2.90% | 383,342 |
| 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 |