BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 60.90
-1.10 (-1.77%)
Oct 30, 2025, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 62.40 | 62.40 | 60.80 | 60.90 | 60.90 | -1.77% | 220,539 |
| Oct 29, 2025 | 63.20 | 63.70 | 62.00 | 62.00 | 62.00 | -0.64% | 120,225 |
| Oct 28, 2025 | 64.00 | 64.00 | 62.10 | 62.40 | 62.40 | -1.27% | 167,649 |
| Oct 27, 2025 | 65.60 | 65.60 | 63.00 | 63.20 | 63.20 | -1.40% | 171,418 |
| Oct 23, 2025 | 65.60 | 65.60 | 63.80 | 64.10 | 64.10 | -2.29% | 213,946 |
| Oct 22, 2025 | 63.50 | 67.80 | 63.40 | 65.60 | 65.60 | 4.13% | 938,974 |
| Oct 21, 2025 | 63.20 | 64.90 | 62.10 | 63.00 | 63.00 | 1.12% | 328,219 |
| Oct 20, 2025 | 62.20 | 62.50 | 61.70 | 62.30 | 62.30 | - | 119,341 |
| Oct 17, 2025 | 63.20 | 63.20 | 62.00 | 62.30 | 62.30 | -0.48% | 102,299 |
| Oct 16, 2025 | 61.80 | 63.40 | 61.80 | 62.60 | 62.60 | 1.62% | 158,604 |
| Oct 15, 2025 | 61.60 | 61.90 | 61.40 | 61.60 | 61.60 | - | 145,959 |
| Oct 14, 2025 | 62.80 | 64.20 | 61.60 | 61.60 | 61.60 | -1.44% | 228,352 |
| Oct 13, 2025 | 62.70 | 62.70 | 61.40 | 62.50 | 62.50 | -2.80% | 261,800 |
| Oct 9, 2025 | 64.70 | 65.20 | 64.20 | 64.30 | 64.30 | -0.46% | 185,483 |
| Oct 8, 2025 | 65.50 | 65.60 | 64.60 | 64.60 | 64.60 | -1.52% | 124,529 |
| Oct 7, 2025 | 64.20 | 66.20 | 64.00 | 65.60 | 65.60 | 2.18% | 249,309 |
| Oct 3, 2025 | 64.70 | 65.10 | 64.10 | 64.20 | 64.20 | -0.77% | 174,153 |
| Oct 2, 2025 | 67.00 | 67.00 | 64.70 | 64.70 | 64.70 | -2.12% | 289,961 |
| Oct 1, 2025 | 66.60 | 67.40 | 66.10 | 66.10 | 66.10 | -0.60% | 166,667 |
| Sep 30, 2025 | 67.60 | 67.60 | 66.10 | 66.50 | 66.50 | - | 197,515 |
| Sep 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| 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 |