Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	36.500	36.500	34.800	35.800	35.800	96,000
2022-02-21	36.500	36.650	36.250	36.500	36.500	52,000
2022-02-18	35.950	36.450	35.600	36.250	36.250	34,000
2022-02-17	36.300	36.500	36.000	36.350	36.350	52,000
2022-02-16	35.900	36.350	35.900	36.350	36.350	73,000
2022-02-15	35.800	35.950	35.600	35.650	35.650	43,000
2022-02-14	36.100	36.100	35.500	35.950	35.950	51,000
2022-02-11	36.200	36.800	35.950	36.800	36.800	45,108
2022-02-10	36.700	37.000	36.550	36.700	36.700	84,000
2022-02-09	36.650	37.600	36.150	37.000	37.000	203,000
2022-02-08	34.850	37.100	34.850	37.100	37.100	167,000
2022-02-07	33.800	35.000	33.800	34.850	34.850	153,000
2022-01-26	32.800	33.300	32.800	33.200	33.200	154,000
2022-01-25	34.000	34.000	33.100	33.300	33.300	73,000
2022-01-24	33.500	34.250	33.000	34.000	34.000	137,000
2022-01-21	34.250	34.250	33.650	33.850	33.850	199,000
2022-01-20	34.900	35.250	34.250	34.250	34.250	121,000
2022-01-19	35.050	35.050	34.600	34.900	34.900	89,000
2022-01-18	35.050	35.500	35.050	35.200	35.200	43,000
2022-01-17	35.000	35.300	35.000	35.300	35.300	33,000
2022-01-14	35.300	35.300	34.800	35.000	35.000	82,000
2022-01-13	35.200	35.700	35.100	35.300	35.300	49,000
2022-01-12	35.550	35.650	35.400	35.550	35.550	53,000
2022-01-11	35.600	35.650	35.000	35.200	35.200	132,000
2022-01-10	35.200	35.900	35.200	35.800	35.800	61,000
2022-01-07	36.300	36.300	35.700	36.000	36.000	140,000
2022-01-06	36.100	36.300	36.100	36.300	36.300	102,000
2022-01-05	36.400	36.900	36.350	36.400	36.400	43,000
2022-01-04	36.900	36.900	36.250	36.400	36.400	65,000
2022-01-03	36.900	36.900	36.000	36.500	36.500	206,000
2021-12-30	37.300	37.300	36.800	36.900	36.900	125,000
2021-12-29	36.900	37.550	36.650	37.000	37.000	72,000
2021-12-28	37.650	37.650	36.600	36.900	36.900	103,000
2021-12-27	36.900	37.650	36.800	37.350	37.350	149,000
2021-12-24	36.650	37.000	36.550	36.900	36.900	107,000
2021-12-23	37.100	37.100	36.550	36.800	36.800	50,000
2021-12-22	37.000	37.000	36.400	36.550	36.550	67,000
2021-12-21	36.500	36.900	35.800	36.750	36.750	107,000
2021-12-20	37.250	37.350	36.000	36.500	36.500	256,000
2021-12-17	37.400	37.400	36.800	37.250	37.250	234,000
2021-12-16	37.600	37.700	37.350	37.350	37.350	113,000
2021-12-15	37.550	37.800	37.250	37.350	37.350	63,000
2021-12-14	37.800	37.900	37.250	37.250	37.250	174,000
2021-12-13	38.450	38.450	37.950	38.000	38.000	105,000
2021-12-10	38.150	38.450	38.000	38.300	38.300	220,000
2021-12-09	38.900	38.900	38.300	38.450	38.450	123,000
2021-12-08	38.500	39.450	38.200	38.950	38.950	257,000
2021-12-07	38.650	38.700	38.000	38.150	38.150	111,000
2021-12-06	38.500	38.600	38.000	38.250	38.250	84,000
2021-12-03	38.450	38.450	38.000	38.250	38.250	153,000
2021-12-02	39.350	39.350	38.200	38.250	38.250	157,000
2021-12-01	38.600	38.800	38.400	38.600	38.600	53,000
2021-11-30	38.100	38.800	38.100	38.600	38.600	123,000
2021-11-29	38.450	38.800	37.700	38.150	38.150	255,000
2021-11-26	39.800	40.000	38.900	39.000	39.000	158,000
2021-11-25	39.650	40.200	39.400	39.800	39.800	194,000
2021-11-24	38.950	39.250	38.850	39.100	39.100	96,000
2021-11-23	39.000	39.300	38.600	38.750	38.750	160,000
2021-11-22	38.800	39.250	38.800	39.000	39.000	150,000
2021-11-19	39.850	40.500	39.300	39.350	39.350	179,000

← NewerPage 20 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.