BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 53.80
-3.50 (-6.11%)
Nov 6, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.60 | 54.90 | 51.60 | 53.80 | 53.80 | -6.11% | 492,213 |
| Nov 5, 2026 | 60.80 | 61.40 | 57.20 | 57.30 | 57.30 | -5.76% | 438,766 |
| Nov 4, 2026 | 61.10 | 62.00 | 59.00 | 60.80 | 60.80 | 0.50% | 355,956 |
| Nov 3, 2026 | 63.60 | 63.60 | 60.00 | 60.50 | 60.50 | -5.17% | 353,939 |
| Nov 2, 2026 | 63.80 | 64.20 | 62.70 | 63.80 | 63.80 | - | 225,736 |
| Oct 30, 2026 | 66.00 | 66.10 | 63.40 | 63.80 | 63.80 | -5.20% | 486,499 |
| Oct 29, 2026 | 70.30 | 70.50 | 66.90 | 67.30 | 67.30 | -4.13% | 440,069 |
| Oct 28, 2026 | 70.20 | 70.80 | 68.50 | 70.20 | 70.20 | 2.78% | 461,892 |
| Oct 27, 2026 | 70.50 | 70.50 | 67.90 | 68.30 | 68.30 | -1.44% | 517,643 |
| Oct 22, 2026 | 72.50 | 72.60 | 69.30 | 69.30 | 69.30 | -4.41% | 1,106,003 |
| Oct 21, 2026 | 74.50 | 77.20 | 71.50 | 72.50 | 72.50 | -2.29% | 3,201,365 |
| Oct 20, 2026 | 75.00 | 79.70 | 73.80 | 74.20 | 74.20 | -0.40% | 5,005,179 |
| Oct 19, 2026 | 77.10 | 77.80 | 74.00 | 74.50 | 74.50 | -3.25% | 5,946,376 |
| Oct 16, 2026 | 71.00 | 77.00 | 71.00 | 77.00 | 77.00 | 10.00% | 2,740,756 |
| Oct 15, 2026 | 70.80 | 74.20 | 69.90 | 70.00 | 70.00 | -1.55% | 2,447,607 |
| Oct 14, 2026 | 73.60 | 76.30 | 69.90 | 71.10 | 71.10 | -0.56% | 5,977,281 |
| Oct 13, 2026 | 64.30 | 71.50 | 64.10 | 71.50 | 71.50 | 10.00% | 894,024 |
| Oct 12, 2026 | 63.60 | 66.00 | 63.50 | 65.00 | 65.00 | -1.52% | 248,166 |
| Oct 8, 2026 | 67.10 | 67.60 | 66.00 | 66.00 | 66.00 | -3.65% | 338,694 |
| Oct 7, 2026 | 67.10 | 69.60 | 67.00 | 68.50 | 68.50 | 2.54% | 667,985 |
| Oct 6, 2026 | 66.50 | 67.10 | 65.90 | 66.80 | 66.80 | 0.60% | 170,340 |
| Oct 5, 2026 | 66.50 | 68.20 | 65.70 | 66.40 | 66.40 | 0.61% | 411,168 |
| Oct 2, 2026 | 63.60 | 66.30 | 63.60 | 66.00 | 66.00 | 3.94% | 360,997 |
| Oct 1, 2026 | 64.10 | 64.10 | 63.10 | 63.50 | 63.50 | -0.16% | 89,960 |
| Sep 30, 2026 | 63.20 | 63.60 | 63.10 | 63.60 | 63.60 | 1.27% | 90,816 |
| Sep 29, 2026 | 63.70 | 63.70 | 62.10 | 62.80 | 62.80 | -0.48% | 131,707 |
| Sep 24, 2026 | 63.40 | 63.40 | 62.80 | 63.10 | 63.10 | -0.63% | 81,269 |
| Sep 23, 2026 | 64.80 | 64.80 | 63.10 | 63.50 | 63.50 | -1.09% | 148,897 |
| Sep 22, 2026 | 66.60 | 67.30 | 63.80 | 64.20 | 64.20 | -3.02% | 416,399 |
| Sep 21, 2026 | 65.60 | 67.60 | 64.70 | 66.20 | 66.20 | 1.85% | 329,987 |
| Sep 18, 2026 | 64.40 | 65.90 | 63.80 | 65.00 | 65.00 | 2.36% | 360,083 |
| Sep 17, 2026 | 63.40 | 63.60 | 62.70 | 63.50 | 63.50 | 1.11% | 183,981 |
| Sep 16, 2026 | 62.30 | 63.90 | 62.10 | 62.80 | 62.80 | 2.95% | 295,772 |
| Sep 15, 2026 | 62.10 | 62.60 | 61.00 | 61.00 | 61.00 | -1.13% | 177,596 |
| Sep 14, 2026 | 63.50 | 63.50 | 61.50 | 61.70 | 61.70 | -2.37% | 327,901 |
| Sep 11, 2026 | 64.50 | 65.50 | 63.20 | 63.20 | 63.20 | -2.77% | 372,611 |
| Sep 10, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.69% | 220,699 |
| Sep 9, 2026 | 65.90 | 67.50 | 65.20 | 66.80 | 66.80 | 1.98% | 192,585 |
| Sep 8, 2026 | 67.40 | 68.20 | 65.50 | 65.50 | 65.50 | -2.67% | 452,893 |
| Sep 7, 2026 | 70.70 | 70.70 | 67.00 | 67.30 | 67.30 | -2.75% | 536,933 |
| Sep 4, 2026 | 68.00 | 71.00 | 67.50 | 69.20 | 69.20 | 3.59% | 674,185 |
| Sep 3, 2026 | 71.30 | 72.50 | 66.80 | 66.80 | 66.80 | -5.65% | 995,504 |
| Sep 2, 2026 | 70.20 | 73.40 | 69.50 | 70.80 | 70.80 | 2.46% | 1,103,034 |
| Sep 1, 2026 | 71.50 | 71.80 | 69.00 | 69.10 | 69.10 | -2.40% | 602,163 |
| Aug 31, 2026 | 70.80 | 73.00 | 70.80 | 70.80 | 70.80 | -1.12% | 613,711 |
| Aug 28, 2026 | 73.90 | 75.50 | 71.50 | 71.60 | 71.60 | -2.85% | 1,377,458 |
| Aug 27, 2026 | 70.90 | 74.70 | 70.20 | 73.70 | 73.70 | 3.37% | 2,041,713 |
| Aug 26, 2026 | 66.30 | 71.70 | 65.60 | 71.30 | 71.30 | 9.36% | 2,753,755 |
| Aug 25, 2026 | 64.00 | 65.60 | 62.80 | 65.20 | 65.20 | 1.72% | 386,022 |
| Aug 24, 2026 | 65.70 | 67.40 | 64.10 | 64.10 | 64.10 | -2.44% | 435,191 |