Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	55.200	57.300	54.600	55.500	55.500	1,317,000
2023-08-11	57.100	57.300	55.100	56.000	56.000	1,138,000
2023-08-10	58.700	59.800	54.200	55.600	55.600	2,847,000
2023-08-09	60.800	62.500	59.100	59.500	59.500	2,298,000
2023-08-08	61.500	61.800	59.400	60.500	60.500	2,384,000
2023-08-07	58.400	63.200	57.600	62.300	62.300	5,474,000
2023-08-04	56.100	59.800	55.100	58.100	58.100	3,296,000
2023-08-03	56.600	56.600	56.600	56.600	56.600	0
2023-08-02	60.100	60.600	55.600	56.600	56.600	3,759,000
2023-08-01	61.100	63.200	58.100	60.500	60.500	6,193,000
2023-07-31	75.500	75.500	61.900	61.900	61.900	20,273,000
2023-07-28	68.500	68.700	65.700	68.700	68.700	7,702,000
2023-07-27	58.400	62.500	58.400	62.500	62.500	8,646,000
2023-07-26	58.700	59.900	56.000	56.900	56.900	3,875,000
2023-07-25	56.000	58.800	55.400	57.700	57.700	4,884,000
2023-07-24	58.600	59.600	54.200	55.600	55.600	6,411,000
2023-07-21	53.800	60.100	51.300	59.500	59.500	12,236,000
2023-07-20	50.500	54.700	50.200	54.700	54.700	5,114,000
2023-07-19	45.250	49.750	45.250	49.750	49.750	3,419,000
2023-07-18	47.100	47.100	44.800	45.250	45.250	853,000
2023-07-17	45.300	46.800	44.750	46.250	46.250	962,000
2023-07-14	46.150	46.200	45.150	45.300	45.300	740,000
2023-07-13	47.150	47.750	45.200	45.450	45.450	1,352,000
2023-07-12	49.300	49.300	46.350	47.000	47.000	977,000
2023-07-11	47.200	49.050	47.200	48.300	48.300	787,000
2023-07-10	46.000	47.600	45.400	47.150	47.150	752,000
2023-07-07	47.950	48.500	46.250	46.500	46.500	937,000
2023-07-06	50.200	50.400	47.600	47.800	47.800	2,078,000
2023-07-05	51.300	51.500	50.200	50.400	50.400	691,000
2023-07-04	52.400	53.900	50.200	50.700	50.700	2,003,000
2023-07-03	53.500	54.200	52.300	52.400	52.400	669,000
2023-06-30	54.200	54.200	52.100	53.400	53.400	643,000
2023-06-29	53.300	54.500	52.500	53.600	53.600	802,000
2023-06-28	51.400	54.100	51.400	53.000	53.000	1,184,000
2023-06-27	50.800	52.800	50.200	51.000	51.000	1,334,000
2023-06-26	56.000	56.000	50.900	51.000	51.000	2,980,000
2023-06-21	56.800	58.000	55.400	56.000	56.000	1,413,000
2023-06-20	59.200	59.600	55.800	56.800	56.800	2,623,000
2023-06-19	60.100	60.300	59.000	59.200	59.200	1,814,000
2023-06-16	58.500	61.300	57.300	60.700	60.700	3,971,000
2023-06-15	59.000	59.200	57.400	58.100	58.100	2,622,000
2023-06-14	58.700	61.500	58.200	58.600	58.600	4,398,000
2023-06-13	61.400	62.000	57.300	58.000	58.000	5,021,000
2023-06-12	68.000	68.000	59.600	60.200	60.200	6,129,000
2023-06-09	61.400	65.000	60.300	65.000	65.000	5,032,000
2023-06-08	60.400	62.900	58.300	62.000	62.000	10,664,000
2023-06-07	52.600	57.200	52.300	57.200	57.200	7,660,000
2023-06-06	52.100	52.800	50.100	52.000	52.000	890,000
2023-06-05	53.100	54.300	52.300	52.600	52.600	1,024,000
2023-06-02	52.600	52.900	51.800	52.900	52.900	1,134,000
2023-06-01	51.800	54.900	50.900	52.300	52.300	3,214,000
2023-05-31	52.200	53.600	51.500	51.800	51.800	2,170,000
2023-05-30	49.100	52.200	49.100	51.400	51.400	1,902,000
2023-05-29	49.100	51.200	49.100	49.350	49.350	539,000
2023-05-26	50.800	51.400	49.150	49.150	49.150	722,000
2023-05-25	50.200	51.500	50.200	50.500	50.500	431,000
2023-05-24	50.600	51.600	49.650	50.900	50.900	961,000
2023-05-23	51.200	52.200	50.600	50.900	50.900	1,266,000
2023-05-22	49.150	54.100	49.050	51.800	51.800	5,478,000
2023-05-19	47.450	51.300	46.900	49.400	49.400	3,852,000

← NewerPage 14 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.