Baotek Industrial Materials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 39.500 | 41.050 | 36.100 | 40.250 | 40.250 | 1,094,000 |
| 2024-08-05 | 41.700 | 42.000 | 40.100 | 40.100 | 40.100 | 1,207,000 |
| 2024-08-02 | 46.350 | 46.500 | 44.550 | 44.550 | 44.550 | 517,000 |
| 2024-08-01 | 46.750 | 47.250 | 46.500 | 46.700 | 46.700 | 224,000 |
| 2024-07-31 | 46.000 | 46.300 | 45.500 | 46.000 | 46.000 | 233,000 |
| 2024-07-30 | 45.300 | 46.400 | 45.050 | 46.300 | 46.300 | 333,000 |
| 2024-07-29 | 47.650 | 48.500 | 45.300 | 45.300 | 45.300 | 801,000 |
| 2024-07-26 | 45.450 | 47.900 | 45.300 | 47.600 | 47.600 | 433,000 |
| 2024-07-25 | 47.750 | 47.750 | 47.750 | 47.750 | 47.750 | 0 |
| 2024-07-24 | 47.750 | 47.750 | 47.750 | 47.750 | 47.750 | 0 |
| 2024-07-23 | 48.000 | 48.600 | 47.550 | 47.750 | 47.750 | 374,000 |
| 2024-07-22 | 49.850 | 49.850 | 47.000 | 47.250 | 47.250 | 1,285,000 |
| 2024-07-19 | 52.700 | 52.700 | 49.850 | 49.850 | 49.850 | 1,536,000 |
| 2024-07-18 | 53.000 | 53.700 | 52.200 | 52.600 | 52.600 | 786,000 |
| 2024-07-17 | 52.900 | 53.800 | 52.600 | 53.000 | 53.000 | 988,000 |
| 2024-07-16 | 53.100 | 54.600 | 52.800 | 52.800 | 52.800 | 2,324,000 |
| 2024-07-15 | 53.700 | 53.800 | 52.200 | 52.200 | 52.200 | 859,000 |
| 2024-07-12 | 52.900 | 54.000 | 52.000 | 53.700 | 53.700 | 1,494,000 |
| 2024-07-11 | 52.300 | 54.400 | 51.900 | 53.300 | 53.300 | 2,508,000 |
| 2024-07-10 | 53.000 | 53.800 | 51.400 | 51.700 | 51.700 | 1,099,000 |
| 2024-07-09 | 52.600 | 52.900 | 50.200 | 52.500 | 52.500 | 1,210,000 |
| 2024-07-08 | 53.200 | 53.900 | 52.200 | 52.300 | 52.300 | 738,000 |
| 2024-07-05 | 53.000 | 53.900 | 52.300 | 52.900 | 52.900 | 1,001,000 |
| 2024-07-04 | 53.300 | 53.900 | 52.700 | 52.700 | 52.700 | 893,000 |
| 2024-07-03 | 52.400 | 53.300 | 52.400 | 53.000 | 53.000 | 617,000 |
| 2024-07-02 | 52.700 | 52.700 | 51.900 | 52.100 | 52.100 | 527,000 |
| 2024-07-01 | 52.600 | 53.000 | 52.100 | 52.100 | 52.100 | 427,000 |
| 2024-06-28 | 51.800 | 53.400 | 51.600 | 52.500 | 52.500 | 713,000 |
| 2024-06-27 | 52.900 | 52.900 | 51.800 | 51.800 | 51.800 | 829,000 |
| 2024-06-26 | 53.000 | 54.000 | 52.800 | 52.800 | 52.800 | 702,000 |
| 2024-06-25 | 52.700 | 53.700 | 51.300 | 53.000 | 53.000 | 1,301,000 |
| 2024-06-24 | 56.700 | 57.000 | 52.200 | 52.700 | 52.700 | 3,799,000 |
| 2024-06-21 | 57.300 | 58.300 | 57.000 | 57.000 | 57.000 | 1,255,000 |
| 2024-06-20 | 57.600 | 59.200 | 57.600 | 58.100 | 58.100 | 1,223,000 |
| 2024-06-19 | 60.000 | 60.500 | 57.500 | 57.600 | 57.600 | 2,764,000 |
| 2024-06-18 | 61.600 | 62.100 | 59.300 | 59.500 | 59.500 | 7,090,000 |
| 2024-06-17 | 58.800 | 60.400 | 57.300 | 59.200 | 59.200 | 2,858,000 |
| 2024-06-14 | 56.000 | 59.600 | 56.000 | 57.600 | 57.600 | 3,214,000 |
| 2024-06-13 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 1,154,000 |
| 2024-06-12 | 58.200 | 58.400 | 56.500 | 57.000 | 57.000 | 1,186,000 |
| 2024-06-11 | 60.900 | 62.200 | 56.900 | 57.600 | 57.600 | 3,551,000 |
| 2024-06-07 | 59.200 | 61.600 | 58.500 | 61.600 | 61.600 | 3,823,000 |
| 2024-06-06 | 60.900 | 65.900 | 59.100 | 59.400 | 59.400 | 15,080,000 |
| 2024-06-05 | 58.500 | 60.700 | 57.000 | 60.100 | 60.100 | 7,132,000 |
| 2024-06-04 | 54.200 | 59.000 | 53.900 | 56.500 | 56.500 | 3,003,000 |
| 2024-06-03 | 53.700 | 55.200 | 53.700 | 54.200 | 54.200 | 443,000 |
| 2024-05-31 | 54.700 | 55.100 | 53.600 | 53.600 | 53.600 | 490,000 |
| 2024-05-30 | 55.800 | 56.000 | 54.200 | 54.300 | 54.300 | 1,061,000 |
| 2024-05-29 | 57.000 | 59.800 | 55.900 | 56.100 | 56.100 | 2,175,000 |
| 2024-05-28 | 55.400 | 57.700 | 55.400 | 56.700 | 56.700 | 1,927,000 |
| 2024-05-27 | 59.500 | 59.500 | 53.500 | 54.700 | 54.700 | 3,499,000 |
| 2024-05-24 | 56.900 | 60.400 | 56.300 | 59.100 | 59.100 | 6,982,000 |
| 2024-05-23 | 53.400 | 57.500 | 52.800 | 57.500 | 57.500 | 3,338,000 |
| 2024-05-22 | 51.300 | 53.700 | 51.000 | 52.300 | 52.300 | 1,228,000 |
| 2024-05-21 | 50.400 | 51.800 | 49.300 | 50.900 | 50.900 | 1,016,000 |
| 2024-05-20 | 51.400 | 51.600 | 50.600 | 50.900 | 50.900 | 465,000 |
| 2024-05-17 | 50.100 | 51.700 | 50.100 | 51.000 | 51.000 | 702,000 |
| 2024-05-16 | 48.750 | 52.300 | 48.650 | 50.400 | 50.400 | 1,908,000 |
| 2024-05-15 | 48.250 | 48.750 | 48.200 | 48.600 | 48.600 | 858,000 |
| 2024-05-14 | 48.200 | 48.900 | 47.200 | 47.850 | 47.850 | 1,122,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.6000 TWD |
| 2025-06-18 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.