Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	73.200	74.500	72.300	73.500	73.500	738,213
2026-07-21	69.900	71.900	69.900	71.600	71.600	649,713
2026-07-20	72.900	72.900	66.200	69.400	69.400	1,490,196
2026-07-17	75.800	75.800	71.000	71.000	71.000	1,512,547
2026-07-16	79.800	79.800	77.100	77.700	77.700	559,817
2026-07-15	78.300	80.400	77.600	79.600	79.600	852,934
2026-07-14	80.500	81.100	73.800	77.400	77.400	1,584,529
2026-07-13	83.400	85.600	80.300	80.900	80.900	859,100
2026-07-10	82.800	82.800	82.800	82.800	82.800	0
2026-07-09	84.500	84.900	82.500	82.800	82.800	710,460
2026-07-08	84.200	85.300	81.900	82.800	82.800	925,013
2026-07-07	89.800	90.700	83.200	84.000	84.000	1,319,103
2026-07-06	91.100	91.600	88.200	88.800	88.800	838,065
2026-07-03	89.600	90.400	88.400	90.100	90.100	884,500
2026-07-02	89.800	90.700	88.600	90.400	90.400	768,415
2026-07-01	97.000	98.400	91.100	91.300	91.300	2,216,579
2026-06-30	92.300	97.200	90.800	95.700	95.700	3,066,140
2026-06-29	88.200	91.800	87.400	89.800	89.800	1,210,488
2026-06-26	95.500	95.500	86.900	86.900	86.900	1,781,694
2026-06-25	99.200	100.50	95.000	95.500	95.500	1,510,339
2026-06-24	94.100	99.500	94.100	98.200	98.200	2,004,245
2026-06-23	102.00	102.00	94.500	96.000	96.000	5,385,561
2026-06-22	92.100	99.000	92.100	99.000	99.000	2,530,140
2026-06-18	88.200	92.300	88.100	90.000	90.000	1,887,203
2026-06-17	88.800	88.900	87.000	87.800	87.800	1,258,500
2026-06-16	89.300	93.800	88.300	88.500	88.500	1,957,250
2026-06-15	91.100	91.700	87.600	88.400	88.400	2,567,713
2026-06-12	89.000	91.400	88.400	89.600	89.600	1,517,444
2026-06-11	85.500	87.000	80.600	85.800	85.800	2,091,020
2026-06-10	91.300	92.400	85.600	85.700	85.700	2,035,005
2026-06-09	94.900	94.900	91.200	92.000	91.400	1,608,815
2026-06-08	85.600	92.600	85.600	91.800	91.201	2,311,999
2026-06-05	99.000	99.300	94.000	95.100	94.480	2,455,050
2026-06-04	101.00	101.50	99.000	99.500	98.851	1,743,300
2026-06-03	102.50	103.50	100.00	101.00	100.34	2,060,151
2026-06-02	105.00	107.00	100.50	102.00	102.00	2,891,030
2026-06-01	102.50	107.00	101.50	105.00	105.00	4,231,791
2026-05-29	102.00	105.00	100.50	101.50	101.50	3,019,500
2026-05-28	103.00	105.00	99.900	100.00	100.00	3,420,850
2026-05-27	110.00	110.50	102.50	103.00	103.00	2,826,847
2026-05-26	110.00	114.00	107.00	108.00	108.00	5,994,590
2026-05-25	110.00	111.00	106.50	107.50	107.50	3,373,207
2026-05-22	104.00	108.00	104.00	107.50	107.50	3,803,024
2026-05-21	101.00	103.50	100.00	100.50	100.50	1,754,017
2026-05-20	102.00	103.00	99.600	99.700	99.700	1,856,808
2026-05-19	103.00	107.00	100.00	101.00	101.00	2,319,162
2026-05-18	102.00	104.00	98.100	102.00	102.00	2,630,348
2026-05-15	108.00	108.50	102.00	103.00	103.00	2,315,374
2026-05-14	106.50	109.00	105.00	106.50	106.50	2,124,151
2026-05-13	107.50	108.50	105.00	105.00	105.00	2,718,477
2026-05-12	113.00	116.00	109.00	109.00	109.00	3,458,286
2026-05-11	112.00	114.00	110.50	111.50	111.50	3,068,631
2026-05-08	116.00	116.50	109.00	111.50	111.50	3,312,363
2026-05-07	120.00	124.00	115.00	116.50	116.50	6,133,139
2026-05-06	127.00	132.00	118.00	118.50	118.50	11,157,106
2026-05-05	121.00	126.50	119.00	126.50	126.50	895,600
2026-05-04	117.50	122.00	116.50	122.00	122.00	1,093,892
2026-04-30	117.50	117.50	113.50	115.00	115.00	419,265
2026-04-29	111.50	114.50	110.00	113.00	113.00	403,118
2026-04-28	107.00	112.50	106.00	111.50	111.50	563,647

← NewerPage 2 of 21 · 1,222 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.