Baotek Industrial Materials Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	49.550	49.800	47.900	48.100	48.100	1,753,000
2024-05-10	52.100	53.200	49.200	49.950	49.950	2,233,000
2024-05-09	55.600	55.800	52.000	52.000	52.000	1,495,000
2024-05-08	53.900	55.500	53.900	55.400	55.400	727,000
2024-05-07	53.800	54.400	53.200	53.900	53.900	340,000
2024-05-06	53.600	53.600	53.100	53.100	53.100	330,000
2024-05-03	54.300	54.500	53.200	53.200	53.200	617,000
2024-05-02	54.200	54.500	53.600	53.600	53.600	547,000
2024-04-30	55.000	55.500	54.600	54.600	54.600	251,000
2024-04-29	53.800	55.600	53.800	54.900	54.900	420,000
2024-04-26	54.600	55.200	54.200	54.200	54.200	527,000
2024-04-25	55.500	55.800	54.300	54.300	54.300	273,000
2024-04-24	55.300	56.000	55.300	55.800	55.800	290,000
2024-04-23	54.600	55.400	53.700	54.500	54.500	314,000
2024-04-22	56.300	57.400	54.000	54.000	54.000	995,000
2024-04-19	59.600	60.500	55.000	56.900	56.900	1,764,000
2024-04-18	59.100	60.300	58.800	59.000	59.000	743,000
2024-04-17	57.800	61.600	57.300	60.000	60.000	1,294,000
2024-04-16	58.900	58.900	56.200	57.000	57.000	1,094,000
2024-04-15	60.700	61.300	59.300	59.300	59.300	995,000
2024-04-12	60.900	62.700	59.600	61.800	61.800	1,453,000
2024-04-11	61.500	61.500	59.000	60.300	60.300	1,578,000
2024-04-10	58.000	63.400	58.000	61.000	61.000	4,794,000
2024-04-09	60.600	60.700	57.000	58.100	58.100	4,623,000
2024-04-08	55.100	56.200	54.600	55.200	55.200	512,000
2024-04-03	54.400	55.100	53.900	55.100	55.100	375,000
2024-04-02	55.000	55.000	53.600	53.900	53.900	344,000
2024-04-01	53.200	55.000	53.000	54.800	54.800	396,000
2024-03-29	53.400	53.500	52.200	53.200	53.200	229,000
2024-03-28	53.500	54.200	53.200	53.400	53.400	199,000
2024-03-27	53.800	54.500	53.100	53.400	53.400	337,000
2024-03-26	53.500	53.500	53.500	53.500	53.500	742,617
2024-03-25	53.500	53.500	53.500	53.500	53.500	879,539
2024-03-22	53.000	53.600	52.500	53.500	53.500	362,000
2024-03-21	52.800	53.500	52.000	53.000	53.000	663,000
2024-03-20	54.500	54.500	54.500	54.500	54.500	1,310,301
2024-03-19	54.500	55.100	54.300	54.500	54.500	291,000
2024-03-18	54.900	55.000	54.000	54.200	54.200	233,000
2024-03-15	54.900	55.500	54.300	54.700	54.700	231,000
2024-03-14	55.100	55.800	54.000	54.900	54.900	355,000
2024-03-13	57.900	57.900	54.500	54.600	54.600	1,444,000
2024-03-12	57.900	58.700	57.000	57.300	57.300	563,000
2024-03-11	56.200	58.100	56.200	57.900	57.900	505,000
2024-03-08	59.400	60.600	55.100	56.100	56.100	2,600,000
2024-03-07	59.000	61.500	58.100	58.600	58.600	3,407,000
2024-03-06	56.200	57.600	55.800	57.400	57.400	918,000
2024-03-05	56.000	56.900	55.500	56.000	56.000	880,000
2024-03-04	58.500	59.100	56.000	56.000	56.000	1,728,000
2024-03-01	60.900	61.000	58.200	58.200	58.200	1,358,000
2024-02-29	60.500	61.100	59.900	60.700	60.700	902,000
2024-02-27	62.300	63.200	60.000	60.600	60.600	1,776,000
2024-02-26	60.300	63.500	60.300	62.300	62.300	1,938,000
2024-02-23	62.800	62.800	60.100	60.100	60.100	1,445,000
2024-02-22	61.700	62.300	60.400	62.100	62.100	914,000
2024-02-21	62.600	63.800	60.800	61.100	61.100	905,000
2024-02-20	65.200	66.000	60.600	62.900	62.900	2,543,000
2024-02-19	64.700	67.200	63.100	64.300	64.300	3,404,000
2024-02-16	59.800	65.300	58.900	64.000	64.000	3,997,000
2024-02-15	61.000	62.700	59.600	59.700	59.700	2,208,000
2024-02-05	56.400	60.900	56.400	59.600	59.600	2,228,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.