BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 66.50
0.00 (0.00%)
Sep 30, 2025, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 67.60 | 67.60 | 66.10 | 66.50 | 66.50 | - | 196,515 |
| Sep 26, 2025 | 68.70 | 68.70 | 66.40 | 66.50 | 66.50 | -2.35% | 264,809 |
| Sep 25, 2025 | 68.30 | 69.90 | 67.70 | 68.10 | 68.10 | 0.44% | 178,565 |
| Sep 24, 2025 | 69.00 | 69.00 | 67.60 | 67.80 | 67.80 | -1.31% | 239,443 |
| Sep 23, 2025 | 69.90 | 70.30 | 68.10 | 68.70 | 68.70 | -0.29% | 346,684 |
| Sep 22, 2025 | 69.00 | 70.20 | 68.60 | 68.90 | 68.90 | 0.29% | 302,319 |
| Sep 19, 2025 | 69.30 | 70.00 | 68.60 | 68.70 | 68.70 | -0.58% | 164,119 |
| Sep 18, 2025 | 70.00 | 70.00 | 68.90 | 69.10 | 69.10 | 0.44% | 183,471 |
| Sep 17, 2025 | 68.10 | 71.30 | 67.50 | 68.80 | 68.80 | 1.03% | 504,499 |
| Sep 16, 2025 | 68.70 | 68.70 | 67.80 | 68.10 | 68.10 | 0.44% | 143,043 |
| Sep 15, 2025 | 67.80 | 69.40 | 67.30 | 67.80 | 67.80 | 0.15% | 261,838 |
| Sep 12, 2025 | 68.30 | 68.70 | 67.60 | 67.70 | 67.70 | 0.15% | 220,571 |
| Sep 11, 2025 | 70.00 | 70.00 | 67.30 | 67.60 | 67.60 | -3.84% | 862,153 |
| Sep 10, 2025 | 70.60 | 71.00 | 70.00 | 70.30 | 70.30 | 0.14% | 253,234 |
| Sep 9, 2025 | 72.00 | 72.10 | 70.00 | 70.20 | 70.20 | -0.85% | 291,683 |
| Sep 8, 2025 | 72.20 | 72.20 | 70.60 | 70.80 | 70.80 | -1.12% | 244,922 |
| Sep 5, 2025 | 72.00 | 72.70 | 71.50 | 71.60 | 71.60 | - | 307,449 |
| Sep 4, 2025 | 72.50 | 74.70 | 71.60 | 71.60 | 71.60 | 0.14% | 1,051,225 |
| Sep 3, 2025 | 70.20 | 71.50 | 69.20 | 71.50 | 71.50 | 3.62% | 411,379 |
| Sep 2, 2025 | 70.00 | 70.50 | 68.30 | 69.00 | 69.00 | -1.15% | 375,451 |
| Sep 1, 2025 | 72.10 | 72.20 | 69.80 | 69.80 | 69.80 | -3.06% | 529,962 |
| Aug 29, 2025 | 74.70 | 74.90 | 72.00 | 72.00 | 72.00 | -1.91% | 554,074 |
| Aug 28, 2025 | 72.30 | 75.20 | 72.20 | 73.40 | 73.40 | 1.80% | 1,314,952 |
| Aug 27, 2025 | 73.30 | 73.30 | 71.90 | 72.10 | 72.10 | -0.41% | 483,629 |
| Aug 26, 2025 | 72.30 | 73.50 | 72.00 | 72.40 | 72.40 | -0.14% | 323,174 |
| Aug 25, 2025 | 72.00 | 73.20 | 71.30 | 72.50 | 72.50 | 3.13% | 533,957 |
| Aug 22, 2025 | 71.20 | 73.40 | 70.30 | 70.30 | 70.30 | -0.99% | 811,624 |
| Aug 21, 2025 | 70.20 | 71.50 | 70.20 | 71.00 | 71.00 | 1.72% | 296,676 |
| Aug 20, 2025 | 71.20 | 71.80 | 69.30 | 69.80 | 69.80 | -2.38% | 542,730 |
| Aug 19, 2025 | 74.50 | 74.50 | 71.30 | 71.50 | 71.50 | -2.85% | 820,074 |
| Aug 18, 2025 | 74.30 | 75.20 | 73.60 | 73.60 | 73.60 | 0.27% | 594,888 |
| Aug 15, 2025 | 74.90 | 74.90 | 73.00 | 73.40 | 73.40 | -0.41% | 684,797 |
| Aug 14, 2025 | 75.00 | 75.60 | 73.40 | 73.70 | 73.70 | -1.07% | 909,249 |
| Aug 13, 2025 | 74.70 | 77.20 | 74.40 | 74.50 | 74.50 | -0.53% | 1,582,150 |
| Aug 12, 2025 | 75.40 | 75.90 | 73.20 | 74.90 | 74.90 | -0.13% | 1,414,900 |
| Aug 11, 2025 | 75.50 | 76.50 | 73.90 | 75.00 | 75.00 | -4.21% | 1,533,825 |
| Aug 8, 2025 | 78.20 | 79.90 | 77.80 | 78.30 | 78.30 | 0.77% | 1,603,575 |
| Aug 7, 2025 | 78.50 | 79.40 | 77.00 | 77.70 | 77.70 | -0.64% | 1,409,727 |
| Aug 6, 2025 | 79.40 | 81.80 | 78.00 | 78.20 | 78.20 | -1.51% | 3,076,912 |
| Aug 5, 2025 | 81.90 | 85.50 | 79.10 | 79.40 | 79.40 | 1.53% | 13,198,669 |
| Aug 4, 2025 | 71.00 | 78.20 | 70.60 | 78.20 | 78.20 | 9.99% | 3,742,870 |
| Aug 1, 2025 | 69.60 | 71.80 | 68.60 | 71.10 | 71.10 | 0.71% | 685,575 |
| Jul 31, 2025 | 72.30 | 72.30 | 70.60 | 70.60 | 70.60 | -2.35% | 1,022,241 |
| Jul 30, 2025 | 74.20 | 75.80 | 72.20 | 72.30 | 72.30 | -1.09% | 4,331,069 |
| Jul 29, 2025 | 69.70 | 75.40 | 69.00 | 73.10 | 73.10 | 5.94% | 3,615,796 |
| Jul 28, 2025 | 70.20 | 70.90 | 68.80 | 69.00 | 69.00 | -1.15% | 722,078 |
| Jul 25, 2025 | 68.50 | 72.90 | 68.50 | 69.80 | 69.80 | -1.27% | 1,872,040 |
| Jul 24, 2025 | 70.20 | 72.30 | 69.70 | 70.70 | 69.20 | 2.91% | 1,789,626 |
| Jul 23, 2025 | 67.60 | 68.80 | 67.60 | 68.70 | 67.24 | 2.23% | 409,820 |
| Jul 22, 2025 | 70.10 | 70.30 | 67.20 | 67.20 | 65.77 | -4.00% | 714,015 |