BASO Precision Optics Co., LTD (TPEX:6517)
Taiwan · Delayed Price · Currency is TWD 67.10
-5.90 (-8.08%)
Jun 26, 2026, 1:30 PM CST
TPEX:6517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.10 | 73.10 | 66.90 | 67.10 | 67.10 | -8.08% | 1,253,730 |
| Jun 25, 2026 | 73.00 | 77.80 | 72.20 | 73.00 | 73.00 | 0.69% | 1,838,287 |
| Jun 24, 2026 | 74.10 | 77.00 | 71.60 | 72.50 | 72.50 | -3.46% | 1,313,769 |
| Jun 23, 2026 | 77.10 | 78.60 | 75.00 | 75.10 | 75.10 | -2.59% | 2,936,026 |
| Jun 22, 2026 | 78.10 | 79.10 | 72.60 | 77.10 | 77.10 | -1.28% | 3,115,726 |
| Jun 18, 2026 | 78.30 | 80.70 | 75.80 | 78.10 | 78.10 | -0.64% | 3,447,922 |
| Jun 17, 2026 | 76.00 | 83.00 | 75.00 | 78.60 | 78.60 | 2.61% | 11,257,271 |
| Jun 16, 2026 | 70.20 | 76.60 | 69.30 | 76.60 | 76.60 | 9.90% | 6,237,600 |
| Jun 15, 2026 | 66.20 | 71.00 | 66.20 | 69.70 | 69.70 | 4.65% | 2,027,548 |
| Jun 12, 2026 | 71.70 | 72.90 | 66.60 | 66.60 | 66.60 | -3.48% | 3,165,376 |
| Jun 11, 2026 | 62.80 | 69.00 | 62.80 | 69.00 | 69.00 | 9.87% | 2,214,256 |
| Jun 10, 2026 | 66.90 | 71.40 | 62.80 | 62.80 | 62.80 | -7.65% | 2,641,958 |
| Jun 9, 2026 | 66.00 | 71.70 | 65.60 | 68.00 | 68.00 | 4.29% | 4,080,098 |
| Jun 8, 2026 | 63.20 | 68.00 | 62.40 | 65.20 | 65.20 | -5.92% | 2,401,641 |
| Jun 5, 2026 | 62.70 | 69.30 | 62.50 | 69.30 | 69.30 | 10.00% | 3,121,148 |
| Jun 4, 2026 | 61.60 | 63.80 | 60.80 | 63.00 | 63.00 | 2.61% | 583,555 |
| Jun 3, 2026 | 60.90 | 62.50 | 60.60 | 61.40 | 61.40 | 2.33% | 416,635 |
| Jun 2, 2026 | 60.60 | 60.80 | 59.20 | 60.00 | 60.00 | -0.83% | 147,610 |
| Jun 1, 2026 | 59.60 | 61.40 | 58.00 | 60.50 | 60.50 | 2.54% | 296,028 |
| May 29, 2026 | 57.80 | 59.80 | 57.80 | 59.00 | 59.00 | 2.43% | 107,164 |
| May 28, 2026 | 59.00 | 59.90 | 57.30 | 57.60 | 57.60 | -2.54% | 290,735 |
| May 27, 2026 | 61.20 | 61.20 | 59.00 | 59.10 | 59.10 | -2.80% | 282,267 |
| May 26, 2026 | 62.00 | 62.40 | 60.50 | 60.80 | 60.80 | -1.62% | 351,410 |
| May 25, 2026 | 63.10 | 64.00 | 61.70 | 61.80 | 61.80 | -0.80% | 509,196 |
| May 22, 2026 | 62.00 | 63.00 | 61.10 | 62.30 | 62.30 | 0.81% | 539,720 |
| May 21, 2026 | 61.00 | 62.80 | 61.00 | 61.80 | 61.80 | 2.15% | 313,869 |
| May 20, 2026 | 60.40 | 63.00 | 60.40 | 60.50 | 60.50 | 0.17% | 529,730 |
| May 19, 2026 | 62.30 | 63.60 | 60.20 | 60.40 | 60.40 | -2.27% | 746,886 |
| May 18, 2026 | 59.70 | 62.00 | 58.30 | 61.80 | 61.80 | 3.00% | 372,125 |
| 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 |