BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 58.40
-0.40 (-0.68%)
Apr 24, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |