Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	45.100	45.700	44.100	44.950	44.950	446,000
2023-02-14	45.500	46.500	45.000	45.550	45.550	612,000
2023-02-13	46.950	46.950	44.300	44.800	44.800	1,290,000
2023-02-10	48.800	49.000	45.800	47.100	47.100	1,414,000
2023-02-09	49.050	50.100	47.350	49.800	49.800	849,000
2023-02-08	49.800	50.800	47.900	49.800	49.800	1,591,000
2023-02-07	48.800	50.300	47.050	48.000	48.000	1,081,000
2023-02-06	52.000	52.300	48.500	50.000	50.000	1,944,000
2023-02-03	44.600	48.950	44.600	48.950	48.950	2,390,000
2023-02-02	44.500	45.000	43.500	44.500	44.500	950,000
2023-02-01	47.150	47.150	45.700	45.800	45.800	875,000
2023-01-31	43.400	46.000	43.400	45.800	45.800	977,000
2023-01-30	42.400	45.900	42.400	44.500	44.500	1,069,000
2023-01-17	41.000	41.900	40.900	41.800	41.800	704,000
2023-01-16	40.350	41.950	40.350	41.400	41.400	640,000
2023-01-13	41.100	41.450	39.850	40.250	40.250	620,000
2023-01-12	40.250	41.000	40.000	40.350	40.350	771,000
2023-01-11	40.900	40.900	39.600	40.000	40.000	561,000
2023-01-10	39.000	41.200	39.000	40.750	40.750	1,393,000
2023-01-09	40.250	40.250	39.000	39.950	39.950	5,691,000
2023-01-06	36.600	36.600	36.600	36.600	36.600	494,000
2023-01-05	33.300	33.300	33.300	33.300	33.300	300,000
2023-01-04	28.200	30.300	28.050	30.300	30.300	608,000
2023-01-03	25.250	27.550	25.200	27.550	27.550	657,000
2022-12-30	24.800	25.200	24.800	25.050	25.050	86,000
2022-12-29	24.500	25.000	24.400	24.800	24.800	137,000
2022-12-28	24.750	24.800	24.200	24.500	24.500	41,000
2022-12-27	24.800	25.100	24.800	24.850	24.850	18,000
2022-12-26	25.300	25.300	24.600	25.000	25.000	67,000
2022-12-23	25.600	25.600	25.200	25.250	25.250	22,000
2022-12-22	25.750	25.750	25.450	25.450	25.450	7,000
2022-12-21	25.250	25.850	25.250	25.700	25.700	13,000
2022-12-20	25.550	25.850	25.400	25.600	25.600	44,000
2022-12-19	25.850	25.850	25.550	25.800	25.800	7,000
2022-12-16	25.900	25.900	25.500	25.850	25.850	23,000
2022-12-15	25.150	25.800	25.150	25.800	25.800	73,000
2022-12-14	25.050	25.450	25.050	25.100	25.100	58,000
2022-12-13	24.950	25.700	24.950	25.000	25.000	76,000
2022-12-12	24.800	24.900	24.600	24.700	24.700	38,000
2022-12-09	25.000	25.000	24.500	24.900	24.900	51,000
2022-12-08	24.800	24.900	24.800	24.800	24.800	9,000
2022-12-07	24.950	24.950	24.550	24.800	24.800	22,000
2022-12-06	25.000	25.000	24.800	25.000	25.000	17,000
2022-12-05	25.100	25.200	25.000	25.000	25.000	14,000
2022-12-02	25.000	25.000	24.900	25.000	25.000	51,000
2022-12-01	25.300	25.450	25.100	25.150	25.150	47,000
2022-11-30	25.250	25.250	25.150	25.150	25.150	19,000
2022-11-29	25.000	25.150	25.000	25.150	25.150	2,000
2022-11-28	24.800	24.850	24.750	24.800	24.800	14,000
2022-11-25	25.300	25.300	24.600	24.600	24.600	34,000
2022-11-24	25.250	25.250	25.100	25.150	25.150	12,000
2022-11-23	25.350	25.350	25.100	25.100	25.100	27,000
2022-11-22	25.500	25.800	25.300	25.350	25.350	18,000
2022-11-21	25.550	25.800	25.550	25.800	25.800	9,000
2022-11-18	25.750	25.800	25.700	25.800	25.800	18,000
2022-11-17	25.800	25.800	25.300	25.800	25.800	24,000
2022-11-16	25.850	25.850	25.300	25.800	25.800	61,000
2022-11-15	25.900	25.950	25.500	25.900	25.900	46,000
2022-11-14	25.900	25.950	25.800	25.900	25.900	13,000
2022-11-11	25.950	26.100	25.200	25.800	25.800	75,000

← NewerPage 16 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.