Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.650	25.650	25.500	25.650	25.650	16,000
2022-11-09	26.000	26.100	25.900	25.900	25.900	35,000
2022-11-08	26.100	26.250	25.500	25.950	25.950	81,000
2022-11-07	26.150	26.350	26.050	26.350	26.350	20,000
2022-11-04	26.200	26.500	26.100	26.400	26.400	42,000
2022-11-03	26.100	26.450	26.050	26.400	26.400	15,000
2022-11-02	26.350	26.450	26.250	26.450	26.450	16,000
2022-11-01	26.400	26.400	26.150	26.250	26.250	11,000
2022-10-31	27.400	27.400	26.500	26.500	26.500	11,000
2022-10-28	27.500	27.500	26.800	26.800	26.800	31,000
2022-10-27	27.900	27.900	27.300	27.500	27.500	74,000
2022-10-26	26.350	28.300	26.350	27.850	27.850	290,000
2022-10-25	25.950	25.950	25.000	25.800	25.800	122,000
2022-10-24	24.200	25.500	24.000	25.500	25.500	69,000
2022-10-21	24.000	25.000	23.300	24.800	24.800	70,000
2022-10-20	23.450	24.500	23.000	24.500	24.500	49,000
2022-10-19	23.100	23.600	22.600	23.600	23.600	57,000
2022-10-18	22.600	23.500	22.600	23.500	23.500	51,000
2022-10-17	22.500	22.650	22.100	22.500	22.500	60,000
2022-10-14	22.750	22.800	22.250	22.700	22.700	60,000
2022-10-13	23.150	23.550	22.000	22.800	22.800	111,000
2022-10-12	23.250	23.850	22.700	23.700	23.700	227,000
2022-10-11	24.550	24.550	23.400	23.750	23.750	101,000
2022-10-07	25.200	25.200	24.850	25.000	25.000	57,000
2022-10-06	25.500	25.500	25.400	25.500	25.500	14,000
2022-10-05	26.150	26.150	25.550	25.550	25.550	18,000
2022-10-04	25.900	25.900	25.200	25.800	25.800	32,000
2022-10-03	25.200	25.950	25.200	25.850	25.850	14,000
2022-09-30	25.500	26.050	25.000	26.050	26.050	33,000
2022-09-29	26.550	26.600	26.100	26.100	26.100	98,000
2022-09-28	26.200	26.500	25.800	26.300	26.300	106,000
2022-09-27	26.300	26.550	25.800	26.550	26.550	156,000
2022-09-26	25.500	26.600	25.200	26.100	26.100	467,000
2022-09-23	25.950	25.950	24.850	25.200	25.200	112,000
2022-09-22	25.800	25.950	25.600	25.950	25.950	47,000
2022-09-21	26.450	26.450	26.000	26.000	26.000	84,000
2022-09-20	26.550	26.850	26.100	26.450	26.450	58,000
2022-09-19	27.200	27.200	25.900	26.550	26.550	66,000
2022-09-16	27.800	28.000	27.200	27.200	27.200	22,000
2022-09-15	27.800	28.650	27.700	28.150	28.150	26,000
2022-09-14	27.400	27.850	27.400	27.800	27.800	34,000
2022-09-13	28.100	28.200	28.100	28.150	28.150	5,000
2022-09-12	27.900	28.850	27.700	28.600	28.600	66,000
2022-09-08	28.150	28.900	28.150	28.500	28.500	42,000
2022-09-07	28.800	28.900	28.550	28.600	28.600	11,000
2022-09-06	29.000	29.000	28.700	28.900	28.900	37,000
2022-09-05	28.900	29.200	28.600	28.800	28.800	68,000
2022-09-02	28.900	29.100	28.700	28.800	28.800	21,000
2022-09-01	29.100	29.250	28.700	28.700	28.700	29,000
2022-08-31	29.100	29.400	28.900	29.350	29.350	19,000
2022-08-30	29.250	29.450	28.700	29.000	29.000	101,000
2022-08-29	29.300	29.300	29.050	29.200	29.200	28,000
2022-08-26	29.500	29.550	29.150	29.300	29.300	30,000
2022-08-25	29.150	29.550	29.100	29.500	29.500	14,000
2022-08-24	29.400	29.850	29.000	29.150	29.150	47,000
2022-08-23	29.700	29.700	29.600	29.650	29.650	6,000
2022-08-22	29.800	29.800	29.500	29.500	29.500	9,000
2022-08-19	29.800	29.900	29.300	29.800	29.800	66,000
2022-08-18	29.500	29.850	29.000	29.800	29.800	57,000
2022-08-17	29.600	29.600	29.600	29.600	29.600	2,000

← NewerPage 17 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.