BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 66.80
-4.00 (-5.65%)
Sep 3, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 66.90 | 67.00 | 64.50 | 65.70 | 65.70 | -1.50% | 529,561 |
| Aug 20, 2026 | 67.20 | 68.90 | 65.80 | 66.70 | 66.70 | 0.15% | 622,490 |
| Aug 19, 2026 | 68.30 | 69.50 | 66.60 | 66.60 | 66.60 | -2.20% | 1,795,341 |
| Aug 18, 2026 | 64.50 | 70.40 | 64.10 | 68.10 | 68.10 | 6.41% | 2,136,523 |
| Aug 17, 2026 | 63.50 | 67.30 | 63.10 | 64.00 | 64.00 | 0.31% | 846,591 |
| Aug 14, 2026 | 63.80 | 66.00 | 63.40 | 63.80 | 63.80 | 0.16% | 935,796 |
| Aug 13, 2026 | 63.80 | 64.80 | 62.60 | 63.70 | 63.70 | 1.11% | 769,053 |
| Aug 12, 2026 | 62.20 | 64.00 | 62.00 | 63.00 | 63.00 | 1.78% | 349,721 |
| Aug 11, 2026 | 63.00 | 63.60 | 61.60 | 61.90 | 61.90 | -0.16% | 400,386 |
| Aug 10, 2026 | 62.00 | 62.40 | 61.10 | 62.00 | 62.00 | 1.64% | 245,707 |
| Aug 7, 2026 | 63.00 | 64.10 | 60.70 | 61.00 | 61.00 | -3.17% | 488,541 |
| Aug 6, 2026 | 64.20 | 64.80 | 62.60 | 63.00 | 63.00 | -1.56% | 376,499 |
| Aug 5, 2026 | 64.10 | 65.70 | 63.70 | 64.00 | 64.00 | 1.27% | 593,998 |
| Aug 4, 2026 | 62.00 | 64.60 | 61.80 | 63.20 | 63.20 | 1.12% | 729,394 |
| Aug 3, 2026 | 63.60 | 64.80 | 61.90 | 62.50 | 62.50 | 0.16% | 726,831 |
| Jul 31, 2026 | 62.40 | 64.60 | 62.30 | 62.40 | 62.40 | 5.23% | 899,667 |
| Jul 30, 2026 | 63.80 | 67.30 | 59.00 | 59.30 | 59.30 | -8.63% | 2,230,369 |
| Jul 29, 2026 | 60.60 | 66.40 | 58.20 | 64.90 | 64.90 | 7.10% | 2,329,777 |
| Jul 28, 2026 | 65.00 | 67.20 | 60.60 | 60.60 | 60.60 | -7.90% | 1,022,804 |
| Jul 27, 2026 | 65.60 | 70.60 | 64.80 | 67.30 | 65.80 | 2.59% | 1,048,590 |
| Jul 24, 2026 | 66.50 | 69.80 | 65.60 | 65.60 | 64.14 | -3.53% | 740,883 |
| Jul 23, 2026 | 70.00 | 72.80 | 65.80 | 68.00 | 66.48 | -3.95% | 1,406,474 |
| Jul 22, 2026 | 74.90 | 76.60 | 70.60 | 70.80 | 69.22 | -4.58% | 2,353,127 |
| Jul 21, 2026 | 75.60 | 79.90 | 73.70 | 74.20 | 72.55 | -2.75% | 5,334,556 |
| Jul 20, 2026 | 73.10 | 81.00 | 72.50 | 76.30 | 74.60 | 3.25% | 8,279,983 |
| Jul 17, 2026 | 70.10 | 75.10 | 67.30 | 73.90 | 72.25 | 4.08% | 2,731,882 |
| Jul 16, 2026 | 69.10 | 75.80 | 68.80 | 71.00 | 69.42 | 1.72% | 1,556,143 |
| Jul 15, 2026 | 72.40 | 74.00 | 69.60 | 69.80 | 68.24 | -2.79% | 1,219,007 |
| Jul 14, 2026 | 73.10 | 75.60 | 70.10 | 71.80 | 70.20 | -0.28% | 3,934,173 |
| Jul 13, 2026 | 67.10 | 72.00 | 66.90 | 72.00 | 70.40 | 9.92% | 1,395,548 |
| Jul 9, 2026 | 65.30 | 67.90 | 65.00 | 65.50 | 64.04 | 0.61% | 436,762 |
| Jul 8, 2026 | 66.80 | 67.00 | 64.00 | 65.10 | 63.65 | -1.21% | 400,747 |
| Jul 7, 2026 | 69.70 | 70.10 | 65.80 | 65.90 | 64.43 | -4.63% | 377,305 |
| Jul 6, 2026 | 71.30 | 72.60 | 69.10 | 69.10 | 67.56 | -3.09% | 518,165 |
| Jul 3, 2026 | 68.80 | 73.90 | 67.70 | 71.30 | 69.71 | 2.59% | 1,003,501 |
| Jul 2, 2026 | 70.10 | 72.00 | 68.50 | 69.50 | 67.95 | -2.80% | 663,013 |
| Jul 1, 2026 | 74.00 | 77.70 | 71.00 | 71.50 | 69.91 | -2.05% | 1,737,045 |
| Jun 30, 2026 | 69.20 | 74.10 | 68.60 | 73.00 | 71.37 | 8.15% | 1,489,520 |
| Jun 29, 2026 | 66.20 | 70.50 | 66.20 | 67.50 | 66.00 | 0.60% | 789,315 |
| Jun 26, 2026 | 73.10 | 73.10 | 66.90 | 67.10 | 65.60 | -8.08% | 1,253,730 |
| Jun 25, 2026 | 73.00 | 77.80 | 72.20 | 73.00 | 71.37 | 0.69% | 1,838,287 |
| Jun 24, 2026 | 74.10 | 77.00 | 71.60 | 72.50 | 70.88 | -3.46% | 1,313,769 |