BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 70.30
+0.10 (0.14%)
Sep 10, 2025, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 70.60 | 71.00 | 70.10 | 70.50 | - | 0.43% | 1,000 |
| Sep 9, 2025 | 72.00 | 72.10 | 70.00 | 70.20 | 70.20 | -0.85% | 290,483 |
| 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 |
| Jul 21, 2025 | 70.20 | 70.40 | 69.20 | 70.00 | 68.51 | 0.29% | 271,474 |
| Jul 18, 2025 | 70.50 | 70.50 | 69.20 | 69.80 | 68.32 | 0.29% | 404,486 |
| Jul 17, 2025 | 69.60 | 70.40 | 68.70 | 69.60 | 68.12 | 0.72% | 572,023 |
| Jul 16, 2025 | 68.20 | 71.20 | 68.20 | 69.10 | 67.63 | 2.07% | 1,280,761 |
| Jul 15, 2025 | 67.80 | 68.00 | 67.50 | 67.70 | 66.26 | 0.45% | 260,698 |
| Jul 14, 2025 | 68.30 | 68.50 | 67.30 | 67.40 | 65.97 | -1.17% | 274,343 |
| Jul 11, 2025 | 67.50 | 68.50 | 67.20 | 68.20 | 66.75 | 1.19% | 415,657 |
| Jul 10, 2025 | 67.60 | 69.20 | 67.40 | 67.40 | 65.97 | -0.88% | 635,358 |
| Jul 9, 2025 | 68.50 | 68.60 | 67.70 | 68.00 | 66.56 | -0.15% | 352,251 |
| Jul 8, 2025 | 67.30 | 68.80 | 67.20 | 68.10 | 66.66 | 0.89% | 591,707 |
| Jul 7, 2025 | 71.00 | 71.30 | 67.20 | 67.50 | 66.07 | -5.73% | 1,298,692 |
| Jul 4, 2025 | 74.50 | 74.80 | 71.30 | 71.60 | 70.08 | -3.89% | 1,101,231 |
| Jul 3, 2025 | 73.60 | 76.50 | 73.50 | 74.50 | 72.92 | 1.92% | 1,973,385 |