BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 60.00
+2.50 (4.35%)
May 15, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 58.20 | 62.40 | 58.10 | 60.00 | 60.00 | 4.35% | 1,178,630 |
| May 14, 2026 | 56.50 | 58.60 | 56.50 | 57.50 | 57.50 | 2.31% | 239,360 |
| May 13, 2026 | 56.00 | 56.20 | 55.20 | 56.20 | 56.20 | -0.18% | 110,714 |
| May 12, 2026 | 57.00 | 57.00 | 56.00 | 56.30 | 56.30 | -1.23% | 210,862 |
| May 11, 2026 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | -1.72% | 201,797 |
| May 8, 2026 | 58.80 | 59.90 | 57.70 | 58.00 | 58.00 | -1.36% | 182,524 |
| May 7, 2026 | 60.10 | 60.10 | 58.60 | 58.80 | 58.80 | -0.34% | 133,240 |
| May 6, 2026 | 60.30 | 60.40 | 58.30 | 59.00 | 59.00 | -1.34% | 214,788 |
| May 5, 2026 | 60.40 | 61.30 | 59.70 | 59.80 | 59.80 | - | 196,920 |
| May 4, 2026 | 58.10 | 60.80 | 58.00 | 59.80 | 59.80 | 3.64% | 262,564 |
| Apr 30, 2026 | 57.70 | 59.50 | 57.60 | 57.70 | 57.70 | - | 117,993 |
| Apr 29, 2026 | 57.80 | 58.00 | 57.50 | 57.70 | 57.70 | -0.17% | 106,591 |
| Apr 28, 2026 | 58.30 | 58.30 | 57.10 | 57.80 | 57.80 | 1.23% | 92,258 |
| Apr 27, 2026 | 58.50 | 58.50 | 56.00 | 57.10 | 57.10 | -2.23% | 174,275 |
| Apr 24, 2026 | 59.10 | 60.20 | 58.30 | 58.40 | 58.40 | -0.68% | 163,620 |
| Apr 23, 2026 | 61.00 | 61.60 | 57.70 | 58.80 | 58.80 | -3.45% | 369,152 |
| Apr 22, 2026 | 60.70 | 61.60 | 60.30 | 60.90 | 60.90 | 0.33% | 284,670 |
| Apr 21, 2026 | 61.50 | 62.90 | 60.60 | 60.70 | 60.70 | 1.34% | 358,554 |
| Apr 20, 2026 | 59.80 | 61.00 | 59.80 | 59.90 | 59.90 | 0.17% | 251,584 |
| Apr 17, 2026 | 60.70 | 60.70 | 59.60 | 59.80 | 59.80 | -1.48% | 209,286 |
| Apr 16, 2026 | 61.40 | 61.90 | 60.60 | 60.70 | 60.70 | 0.17% | 302,567 |
| Apr 15, 2026 | 59.30 | 61.90 | 59.30 | 60.60 | 60.60 | 3.06% | 536,221 |
| Apr 14, 2026 | 58.50 | 60.20 | 58.50 | 58.80 | 58.80 | 0.51% | 268,190 |
| Apr 13, 2026 | 56.40 | 59.50 | 56.40 | 58.50 | 58.50 | 2.09% | 295,411 |
| Apr 10, 2026 | 56.20 | 57.90 | 55.90 | 57.30 | 57.30 | 1.78% | 211,160 |
| Apr 9, 2026 | 56.20 | 56.60 | 55.70 | 56.30 | 56.30 | 0.36% | 77,341 |
| Apr 8, 2026 | 55.80 | 57.40 | 55.80 | 56.10 | 56.10 | 1.45% | 125,695 |
| Apr 7, 2026 | 56.90 | 56.90 | 55.30 | 55.30 | 55.30 | -1.95% | 111,568 |
| Apr 2, 2026 | 56.80 | 57.00 | 55.50 | 56.40 | 56.40 | -0.18% | 108,117 |
| Apr 1, 2026 | 57.20 | 57.20 | 56.00 | 56.50 | 56.50 | 1.99% | 97,691 |
| Mar 31, 2026 | 57.10 | 57.70 | 55.40 | 55.40 | 55.40 | -2.98% | 172,402 |
| 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 |