Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	57.100	57.800	56.600	56.600	56.600	434,000
2024-02-01	56.700	58.300	56.500	57.000	57.000	462,000
2024-01-31	57.700	58.000	55.900	56.500	56.500	598,000
2024-01-30	57.800	58.600	57.400	58.200	58.200	355,000
2024-01-29	56.600	58.600	56.200	58.200	58.200	405,000
2024-01-26	57.100	57.300	56.100	56.700	56.700	342,000
2024-01-25	58.500	58.500	56.700	57.300	57.300	441,000
2024-01-24	54.900	59.300	54.400	58.200	58.200	1,010,000
2024-01-23	55.000	55.800	54.000	54.300	54.300	216,000
2024-01-22	53.800	55.500	53.800	55.000	55.000	219,000
2024-01-19	53.800	55.400	52.500	54.200	54.200	284,000
2024-01-18	55.600	55.600	53.200	53.300	53.300	325,000
2024-01-17	55.400	55.500	54.200	54.400	54.400	351,000
2024-01-16	56.700	56.700	55.300	55.300	55.300	471,000
2024-01-15	55.400	58.000	55.300	56.900	56.900	395,000
2024-01-12	55.800	56.000	55.000	55.300	55.300	297,000
2024-01-11	55.300	56.500	55.300	55.600	55.600	356,000
2024-01-10	56.000	56.400	55.600	55.800	55.800	131,000
2024-01-09	57.600	57.600	56.000	56.000	56.000	395,000
2024-01-08	58.100	58.100	56.700	56.700	56.700	367,000
2024-01-05	58.600	59.000	58.200	58.300	58.300	80,000
2024-01-04	58.600	59.600	58.400	58.500	58.500	145,000
2024-01-03	57.700	62.000	56.000	59.100	59.100	965,000
2024-01-02	59.400	59.400	58.100	58.500	58.500	170,000
2023-12-29	59.600	59.600	58.700	59.000	59.000	255,000
2023-12-28	59.800	60.200	59.100	59.500	59.500	146,000
2023-12-27	60.400	60.400	59.700	59.700	59.700	100,000
2023-12-26	60.000	60.400	59.400	60.400	60.400	149,000
2023-12-25	60.600	61.400	59.800	60.000	60.000	264,000
2023-12-22	60.100	60.500	59.700	60.200	60.200	148,000
2023-12-21	59.900	60.600	59.500	60.000	60.000	260,000
2023-12-20	58.400	61.800	58.400	60.600	60.600	1,053,000
2023-12-19	57.500	58.400	57.300	57.700	57.700	312,000
2023-12-18	58.800	58.900	57.500	57.500	57.500	264,000
2023-12-15	59.800	59.800	58.200	58.200	58.200	286,000
2023-12-14	59.200	61.900	58.900	59.200	59.200	466,000
2023-12-13	58.400	59.200	58.300	58.400	58.400	196,000
2023-12-12	58.600	59.200	58.200	58.400	58.400	254,000
2023-12-11	59.200	59.800	58.700	58.700	58.700	570,000
2023-12-08	60.000	61.400	59.500	60.800	60.800	382,000
2023-12-07	60.000	60.500	58.500	59.200	59.200	373,000
2023-12-06	59.300	60.200	59.300	59.800	59.800	245,000
2023-12-05	60.200	60.200	58.300	59.300	59.300	370,000
2023-12-04	61.200	61.900	60.100	60.100	60.100	415,000
2023-12-01	61.200	61.600	61.000	61.200	61.200	208,000
2023-11-30	61.900	62.500	60.900	61.200	61.200	244,000
2023-11-29	60.400	63.100	60.400	61.500	61.500	531,000
2023-11-28	59.200	60.300	59.200	60.200	60.200	190,000
2023-11-27	60.700	60.800	59.100	59.200	59.200	231,000
2023-11-24	61.300	61.300	59.500	60.400	60.400	639,000
2023-11-23	61.200	62.200	60.100	60.800	60.800	684,000
2023-11-22	61.500	62.300	60.500	60.800	60.800	489,000
2023-11-21	63.600	63.600	61.600	61.600	61.600	575,000
2023-11-20	64.000	64.700	62.600	62.600	62.600	1,144,000
2023-11-17	65.400	65.900	64.100	65.300	65.300	619,000
2023-11-16	63.500	66.600	63.500	65.600	65.600	2,153,000
2023-11-15	63.800	64.100	62.300	62.800	62.800	435,000
2023-11-14	64.800	64.800	62.600	62.800	62.800	378,000
2023-11-13	63.600	64.900	61.900	63.500	63.500	805,000
2023-11-10	62.600	62.800	61.500	61.600	61.600	382,000

← NewerPage 12 of 21 · 1,226 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.