Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	65.400	66.100	61.500	62.600	62.600	1,382,000
2023-11-08	64.500	65.800	64.500	65.500	65.500	613,000
2023-11-07	64.900	66.000	63.500	65.000	65.000	980,000
2023-11-06	61.500	66.000	61.500	65.500	65.500	2,774,000
2023-11-03	58.300	63.000	58.300	61.200	61.200	3,565,000
2023-11-02	56.000	59.300	56.000	57.300	57.300	799,000
2023-11-01	55.800	56.600	55.100	55.100	55.100	408,000
2023-10-31	58.500	58.700	55.000	55.000	55.000	656,000
2023-10-30	57.900	58.600	57.700	57.900	57.900	195,000
2023-10-27	59.000	59.400	57.500	57.500	57.500	544,000
2023-10-26	60.000	61.600	58.400	58.400	58.400	1,006,000
2023-10-25	57.800	62.300	57.700	61.800	61.800	1,470,000
2023-10-24	56.600	57.300	55.600	57.300	57.300	464,000
2023-10-23	56.500	57.700	55.600	56.000	56.000	721,000
2023-10-20	56.800	57.500	55.200	56.700	56.700	614,000
2023-10-19	57.000	58.000	54.600	57.300	57.300	1,502,000
2023-10-18	59.500	59.500	56.500	56.700	56.700	1,411,000
2023-10-17	61.800	62.800	59.300	59.400	59.400	1,333,000
2023-10-16	64.200	64.200	61.000	61.300	61.300	1,181,000
2023-10-13	65.400	66.200	62.700	64.000	64.000	971,000
2023-10-12	64.600	66.400	64.600	65.100	65.100	625,000
2023-10-11	69.900	70.000	63.900	64.400	64.400	3,680,000
2023-10-06	69.200	72.400	68.600	70.900	70.900	2,451,000
2023-10-05	68.300	72.700	68.300	69.100	69.100	2,920,000
2023-10-04	69.500	69.500	66.200	67.700	67.700	1,298,000
2023-10-03	68.600	70.600	68.100	69.400	69.400	1,168,000
2023-10-02	67.800	69.700	67.100	68.900	68.900	1,928,000
2023-09-28	67.600	68.400	66.500	67.000	67.000	740,000
2023-09-27	67.100	68.400	65.500	67.900	67.900	1,327,000
2023-09-26	66.600	69.800	66.600	67.100	67.100	4,125,000
2023-09-25	63.000	66.200	63.000	64.800	64.800	1,615,000
2023-09-22	62.300	63.200	61.700	62.600	62.600	1,138,000
2023-09-21	64.000	64.500	62.400	62.800	62.800	1,447,000
2023-09-20	65.700	65.700	64.100	64.300	64.300	1,528,000
2023-09-19	67.400	67.500	65.000	66.100	66.100	2,477,000
2023-09-18	67.200	69.400	66.800	67.200	67.200	1,294,000
2023-09-15	67.500	68.800	66.300	68.800	68.800	1,470,000
2023-09-14	67.200	69.500	67.200	68.000	68.000	1,402,000
2023-09-13	67.100	67.600	65.600	66.700	66.700	1,302,000
2023-09-12	68.600	68.700	66.500	67.000	67.000	1,082,000
2023-09-11	72.000	72.200	66.100	68.000	68.000	3,264,000
2023-09-08	71.700	72.700	70.200	71.400	71.400	1,390,000
2023-09-07	73.000	73.400	71.500	71.800	71.800	1,331,000
2023-09-06	74.800	75.700	72.300	72.900	72.900	2,757,000
2023-09-05	72.800	77.200	72.700	74.200	74.200	4,343,000
2023-09-04	71.800	75.500	71.300	73.600	73.600	4,186,000
2023-09-01	71.800	73.700	70.600	72.900	72.900	4,024,000
2023-08-31	74.700	74.700	70.800	71.500	71.500	5,693,000
2023-08-30	71.500	75.800	70.100	75.400	75.400	9,500,000
2023-08-29	69.300	75.000	68.500	69.500	69.500	9,771,000
2023-08-28	67.700	69.600	66.600	69.000	69.000	2,935,000
2023-08-25	64.600	70.500	64.000	67.300	67.300	5,112,000
2023-08-24	68.300	68.800	65.200	65.400	65.400	2,966,000
2023-08-23	67.500	69.000	66.400	67.300	67.300	2,934,000
2023-08-22	70.600	71.800	67.400	68.200	68.200	7,145,000
2023-08-21	65.500	68.800	64.500	68.300	68.300	7,133,000
2023-08-18	68.300	70.600	62.700	62.800	62.800	10,439,000
2023-08-17	61.700	67.900	61.500	67.000	67.000	8,200,000
2023-08-16	59.300	62.900	58.400	61.800	61.800	3,890,000
2023-08-15	57.400	60.700	56.400	60.600	60.600	2,925,000

← NewerPage 13 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.