BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 56.50
+1.10 (1.99%)
Apr 1, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 57.10 | 57.70 | 55.40 | 55.40 | - | -2.98% | 4,076 |
| Mar 30, 2026 | 56.20 | 57.40 | 55.90 | 57.10 | 57.10 | 0.18% | 105,557 |
| Mar 27, 2026 | 56.80 | 57.40 | 56.30 | 57.00 | 57.00 | -0.52% | 100,717 |
| Mar 26, 2026 | 58.00 | 58.40 | 57.00 | 57.30 | 57.30 | -0.17% | 96,066 |
| Mar 25, 2026 | 57.50 | 57.90 | 57.10 | 57.40 | 57.40 | 1.59% | 64,303 |
| Mar 24, 2026 | 57.60 | 57.80 | 56.20 | 56.50 | 56.50 | -0.18% | 122,670 |
| Mar 23, 2026 | 57.00 | 59.10 | 55.20 | 56.60 | 56.60 | -1.74% | 144,020 |
| Mar 20, 2026 | 58.10 | 58.60 | 57.50 | 57.60 | 57.60 | -1.54% | 221,142 |
| Mar 19, 2026 | 59.50 | 60.60 | 58.50 | 58.50 | 58.50 | -0.85% | 270,791 |
| Mar 18, 2026 | 59.70 | 59.90 | 58.70 | 59.00 | 59.00 | -0.84% | 188,840 |
| Mar 17, 2026 | 58.60 | 60.10 | 58.60 | 59.50 | 59.50 | 2.23% | 266,235 |
| Mar 16, 2026 | 58.20 | 58.60 | 57.10 | 58.20 | 58.20 | 0.17% | 172,253 |
| Mar 13, 2026 | 58.60 | 58.60 | 57.50 | 58.10 | 58.10 | -0.85% | 102,546 |
| Mar 12, 2026 | 58.50 | 59.00 | 57.70 | 58.60 | 58.60 | 0.69% | 197,522 |
| Mar 11, 2026 | 57.10 | 58.40 | 57.10 | 58.20 | 58.20 | 2.65% | 122,024 |
| Mar 10, 2026 | 56.70 | 57.00 | 55.70 | 56.70 | 56.70 | 2.35% | 145,715 |
| Mar 9, 2026 | 57.00 | 57.00 | 55.00 | 55.40 | 55.40 | -4.97% | 287,371 |
| Mar 6, 2026 | 58.10 | 58.70 | 57.90 | 58.30 | 58.30 | 0.52% | 143,076 |
| Mar 5, 2026 | 58.30 | 59.10 | 57.40 | 58.00 | 58.00 | 1.75% | 180,172 |
| Mar 4, 2026 | 59.40 | 59.40 | 56.30 | 57.00 | 57.00 | -4.68% | 442,803 |
| Mar 3, 2026 | 61.00 | 62.20 | 59.70 | 59.80 | 59.80 | -2.45% | 294,413 |
| Mar 2, 2026 | 59.60 | 61.70 | 58.90 | 61.30 | 61.30 | 0.99% | 272,357 |
| Feb 26, 2026 | 61.00 | 61.70 | 60.00 | 60.70 | 60.70 | -0.33% | 228,371 |
| Feb 25, 2026 | 61.30 | 61.90 | 60.60 | 60.90 | 60.90 | -1.30% | 322,735 |
| Feb 24, 2026 | 62.20 | 63.20 | 61.40 | 61.70 | 61.70 | -0.64% | 350,747 |
| Feb 23, 2026 | 60.20 | 62.30 | 60.20 | 62.10 | 62.10 | 2.64% | 236,864 |
| Feb 11, 2026 | 59.50 | 62.00 | 59.50 | 60.50 | 60.50 | -3.51% | 680,331 |
| Feb 10, 2026 | 63.00 | 63.40 | 62.20 | 62.70 | 62.70 | -0.48% | 221,156 |
| Feb 9, 2026 | 64.80 | 65.20 | 62.90 | 63.00 | 63.00 | -1.25% | 337,107 |
| Feb 6, 2026 | 65.60 | 65.60 | 63.00 | 63.80 | 63.80 | -3.92% | 400,668 |
| Feb 5, 2026 | 67.40 | 68.00 | 65.80 | 66.40 | 66.40 | -1.63% | 385,276 |
| Feb 4, 2026 | 66.40 | 67.60 | 65.60 | 67.50 | 67.50 | 2.43% | 306,447 |
| Feb 3, 2026 | 67.90 | 67.90 | 63.50 | 65.90 | 65.90 | -0.90% | 464,511 |
| Feb 2, 2026 | 70.00 | 70.00 | 66.00 | 66.50 | 66.50 | -5.00% | 425,514 |
| Jan 30, 2026 | 71.00 | 71.00 | 68.80 | 70.00 | 70.00 | -1.41% | 470,814 |
| Jan 29, 2026 | 72.70 | 73.80 | 70.90 | 71.00 | 71.00 | -1.25% | 536,766 |
| Jan 28, 2026 | 73.20 | 74.70 | 71.70 | 71.90 | 71.90 | -1.78% | 641,598 |
| Jan 27, 2026 | 75.30 | 77.20 | 73.20 | 73.20 | 73.20 | -2.40% | 862,011 |
| Jan 26, 2026 | 74.00 | 77.20 | 72.80 | 75.00 | 75.00 | 1.35% | 1,254,703 |
| Jan 23, 2026 | 72.50 | 76.30 | 72.20 | 74.00 | 74.00 | 2.07% | 1,170,061 |
| Jan 22, 2026 | 74.70 | 75.50 | 72.20 | 72.50 | 72.50 | -2.03% | 1,134,016 |
| Jan 21, 2026 | 76.50 | 78.00 | 74.00 | 74.00 | 74.00 | -4.88% | 1,189,344 |
| Jan 20, 2026 | 77.30 | 81.00 | 77.00 | 77.80 | 77.80 | 0.91% | 2,370,153 |
| Jan 19, 2026 | 78.50 | 80.10 | 76.00 | 77.10 | 77.10 | -2.53% | 1,777,532 |
| Jan 16, 2026 | 81.50 | 83.70 | 78.80 | 79.10 | 79.10 | -3.65% | 4,059,385 |
| Jan 15, 2026 | 81.80 | 84.60 | 78.30 | 82.10 | 82.10 | 2.88% | 7,119,957 |
| Jan 14, 2026 | 77.50 | 81.00 | 75.00 | 79.80 | 79.80 | 4.31% | 6,075,949 |
| Jan 13, 2026 | 75.90 | 77.70 | 75.00 | 76.50 | 76.50 | 7.90% | 6,667,956 |
| Jan 12, 2026 | 63.50 | 70.90 | 63.50 | 70.90 | 70.90 | 9.92% | 2,174,574 |
| Jan 9, 2026 | 64.70 | 65.10 | 63.50 | 64.50 | 64.50 | -0.31% | 142,732 |