Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	29.500	29.600	29.300	29.600	29.600	14,000
2022-08-15	29.500	29.750	29.500	29.500	29.500	34,000
2022-08-12	29.600	29.600	29.200	29.500	29.500	9,000
2022-08-11	29.400	29.700	29.300	29.600	29.600	77,000
2022-08-10	29.300	29.900	29.300	29.450	29.450	26,000
2022-08-09	30.100	30.100	29.600	30.000	30.000	22,000
2022-08-08	29.700	30.300	29.600	30.100	30.100	69,000
2022-08-05	29.550	29.550	29.500	29.500	29.500	6,000
2022-08-04	29.150	29.500	29.000	29.200	29.200	50,000
2022-08-03	29.300	29.600	29.150	29.150	29.150	17,000
2022-08-02	29.500	29.650	29.200	29.650	29.650	17,000
2022-08-01	29.850	29.850	29.200	29.850	29.850	19,000
2022-07-29	29.450	29.850	29.350	29.850	29.850	15,000
2022-07-28	29.800	29.800	29.400	29.650	29.650	26,000
2022-07-27	29.850	29.850	29.500	29.500	29.500	2,000
2022-07-26	29.350	29.850	29.350	29.750	29.750	8,000
2022-07-25	29.850	29.950	29.550	29.900	29.900	7,000
2022-07-22	29.950	29.950	29.500	29.950	29.950	11,000
2022-07-21	30.000	30.000	29.650	29.900	29.900	6,000
2022-07-20	30.000	30.300	29.800	30.200	30.200	46,000
2022-07-19	29.900	29.900	29.400	29.900	29.900	18,000
2022-07-18	29.750	30.100	29.750	29.800	29.800	20,000
2022-07-15	29.700	30.150	29.700	30.150	30.150	5,000
2022-07-14	29.750	30.150	29.600	30.150	30.150	43,000
2022-07-13	30.450	30.950	30.100	30.100	30.100	106,000
2022-07-12	29.900	29.900	29.600	29.850	29.850	11,000
2022-07-11	30.000	30.150	30.000	30.050	30.050	68,000
2022-07-08	29.900	30.250	29.600	30.000	30.000	44,000
2022-07-07	29.700	29.900	29.500	29.900	29.900	8,000
2022-07-06	29.900	29.900	29.250	29.700	29.700	14,000
2022-07-05	29.600	29.950	29.600	29.950	29.950	4,000
2022-07-04	29.800	29.950	29.100	29.500	29.500	44,000
2022-07-01	29.000	30.400	29.000	29.550	29.550	126,000
2022-06-30	29.500	29.500	29.400	29.500	29.500	19,000
2022-06-29	30.100	30.100	29.500	30.100	30.100	20,000
2022-06-28	29.850	30.800	29.850	29.950	29.950	47,000
2022-06-27	29.100	30.200	29.100	29.900	29.900	11,000
2022-06-24	28.950	29.500	28.950	29.400	29.400	16,000
2022-06-23	29.000	29.000	28.600	28.950	28.950	64,000
2022-06-22	29.300	29.850	29.000	29.000	29.000	37,000
2022-06-21	30.300	30.300	29.700	29.950	29.950	14,000
2022-06-20	30.500	30.500	29.500	30.300	30.300	39,000
2022-06-17	30.000	31.000	30.000	30.600	30.600	64,000
2022-06-16	31.000	31.000	30.100	30.100	30.100	44,000
2022-06-15	30.900	30.900	30.600	30.600	30.600	15,000
2022-06-14	30.950	30.950	30.650	30.750	30.750	27,000
2022-06-13	31.500	31.500	30.850	30.850	30.850	28,000
2022-06-10	31.600	31.900	31.450	31.700	31.700	14,030
2022-06-09	31.850	32.000	31.850	31.900	31.900	20,000
2022-06-08	32.200	32.200	31.800	32.000	32.000	20,000
2022-06-07	31.650	31.950	31.500	31.950	31.950	19,000
2022-06-06	32.550	32.800	31.600	32.150	32.150	107,000
2022-06-02	33.200	33.200	32.500	33.000	33.000	33,000
2022-06-01	32.900	33.250	32.700	33.200	33.200	30,000
2022-05-31	34.000	34.000	32.800	32.900	32.900	144,000
2022-05-30	34.500	34.600	33.500	34.000	34.000	222,000
2022-05-27	32.100	35.500	32.100	33.500	33.500	438,000
2022-05-26	30.300	33.000	30.300	33.000	33.000	566,000
2022-05-25	27.300	30.000	27.300	30.000	30.000	241,000
2022-05-24	27.150	27.350	27.100	27.300	27.300	32,000

← NewerPage 18 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.