Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	27.000	27.350	27.000	27.300	27.300	49,000
2022-05-20	26.950	27.000	26.800	26.950	26.950	26,000
2022-05-19	26.900	26.950	26.500	26.950	26.950	24,000
2022-05-18	27.000	27.200	26.850	27.000	27.000	28,040
2022-05-17	27.350	27.400	26.800	27.000	27.000	21,000
2022-05-16	27.200	27.200	26.750	26.800	26.800	48,000
2022-05-13	27.400	27.400	26.950	27.100	27.100	62,000
2022-05-12	27.200	27.250	26.800	26.800	26.800	69,000
2022-05-11	27.000	27.350	27.000	27.250	27.250	12,000
2022-05-10	26.750	27.550	26.750	27.500	27.500	76,000
2022-05-09	27.950	27.950	26.800	26.900	26.900	45,000
2022-05-06	27.550	28.150	27.200	28.050	28.050	17,000
2022-05-05	27.900	28.350	27.900	28.250	28.250	21,000
2022-05-04	28.000	28.050	27.700	27.900	27.900	14,000
2022-05-03	27.450	28.150	27.450	28.050	28.050	53,000
2022-04-29	27.150	27.500	27.150	27.450	27.450	31,000
2022-04-28	26.500	27.400	26.500	27.400	27.400	59,000
2022-04-27	27.600	27.600	26.800	27.100	27.100	107,000
2022-04-26	28.200	28.450	27.600	27.900	27.900	143,000
2022-04-25	28.650	28.650	27.600	28.500	28.500	88,000
2022-04-22	29.200	29.700	29.150	29.400	29.400	25,000
2022-04-21	29.950	30.300	29.700	29.750	29.750	43,000
2022-04-20	29.150	29.850	29.150	29.700	29.700	58,000
2022-04-19	28.750	29.300	28.750	29.150	29.150	76,000
2022-04-18	29.000	29.000	28.000	28.250	28.250	102,000
2022-04-15	29.950	29.950	29.100	29.200	29.200	73,000
2022-04-14	29.250	30.000	28.800	29.700	29.700	122,000
2022-04-13	29.700	29.900	29.200	29.200	29.200	77,000
2022-04-12	30.250	30.250	29.400	29.750	29.750	41,000
2022-04-11	29.800	30.800	29.500	30.450	30.450	119,000
2022-04-08	30.050	30.450	30.000	30.250	30.250	133,000
2022-04-07	31.000	31.000	30.000	30.100	30.100	155,000
2022-04-06	30.400	31.500	30.400	31.350	31.350	40,000
2022-04-01	31.900	31.950	31.800	31.900	31.900	69,000
2022-03-31	31.900	32.400	31.900	31.950	31.950	73,000
2022-03-30	32.400	32.400	31.800	31.900	31.900	78,000
2022-03-29	31.400	32.000	31.350	31.700	31.700	56,000
2022-03-28	31.850	32.250	31.000	31.350	31.350	86,000
2022-03-25	32.100	32.350	31.900	32.100	32.100	121,000
2022-03-24	32.400	32.400	32.100	32.150	32.150	50,000
2022-03-23	32.300	32.850	32.300	32.400	32.400	51,000
2022-03-22	32.450	32.500	32.100	32.300	32.300	52,000
2022-03-21	32.400	32.450	32.200	32.350	32.350	48,000
2022-03-18	32.250	32.800	32.100	32.400	32.400	87,000
2022-03-17	32.600	32.800	32.000	32.400	32.400	127,000
2022-03-16	32.200	32.300	31.900	32.000	32.000	107,000
2022-03-15	32.600	32.750	32.250	32.300	32.300	52,000
2022-03-14	33.150	33.150	32.600	32.600	32.600	64,000
2022-03-11	33.350	33.400	32.800	33.150	33.150	28,000
2022-03-10	33.400	33.400	32.950	33.350	33.350	80,000
2022-03-09	32.600	32.900	32.100	32.900	32.900	118,000
2022-03-08	32.900	33.650	32.600	32.600	32.600	138,000
2022-03-07	34.150	34.250	33.500	33.700	33.700	124,000
2022-03-04	35.100	35.100	34.800	34.800	34.800	72,000
2022-03-03	35.300	35.450	35.100	35.450	35.450	80,000
2022-03-02	35.050	35.750	35.050	35.300	35.300	80,000
2022-03-01	35.800	35.800	35.100	35.600	35.600	65,000
2022-02-25	35.100	35.500	35.100	35.350	35.350	91,000
2022-02-24	35.900	35.900	34.900	35.000	35.000	148,000
2022-02-23	36.200	36.200	35.300	35.900	35.900	32,000

← NewerPage 19 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.