Baotek Industrial Materials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 88.000 | 92.600 | 88.000 | 92.600 | 92.600 | 21,461,262 |
| 2026-01-16 | 84.200 | 84.200 | 81.500 | 84.200 | 84.200 | 13,654,880 |
| 2026-01-15 | 71.900 | 76.600 | 71.900 | 76.600 | 76.600 | 15,833,578 |
| 2026-01-14 | 69.300 | 72.000 | 68.400 | 69.700 | 69.700 | 7,946,699 |
| 2026-01-13 | 69.500 | 70.300 | 67.300 | 69.300 | 69.300 | 6,475,230 |
| 2026-01-12 | 70.900 | 72.100 | 69.400 | 69.900 | 69.900 | 8,018,370 |
| 2026-01-09 | 69.200 | 70.700 | 66.100 | 70.700 | 70.700 | 7,778,136 |
| 2026-01-08 | 69.300 | 72.400 | 68.100 | 68.800 | 68.800 | 16,666,095 |
| 2026-01-07 | 65.700 | 68.700 | 65.300 | 68.000 | 68.000 | 7,176,759 |
| 2026-01-06 | 64.300 | 65.500 | 63.200 | 64.700 | 64.700 | 3,420,341 |
| 2026-01-05 | 68.200 | 68.800 | 64.300 | 64.300 | 64.300 | 5,660,810 |
| 2026-01-02 | 70.100 | 70.200 | 67.900 | 68.200 | 68.200 | 4,653,650 |
| 2025-12-31 | 70.900 | 71.200 | 69.000 | 69.900 | 69.900 | 8,162,100 |
| 2025-12-30 | 74.300 | 74.700 | 69.300 | 70.500 | 70.500 | 27,556,150 |
| 2025-12-29 | 67.800 | 73.800 | 67.700 | 73.800 | 73.800 | 17,617,543 |
| 2025-12-26 | 65.800 | 68.500 | 65.800 | 67.100 | 67.100 | 11,708,660 |
| 2025-12-24 | 64.600 | 66.200 | 63.700 | 64.700 | 64.700 | 3,171,374 |
| 2025-12-23 | 64.600 | 64.900 | 63.400 | 64.300 | 64.300 | 2,719,266 |
| 2025-12-22 | 60.800 | 65.300 | 60.800 | 64.000 | 64.000 | 5,505,280 |
| 2025-12-19 | 60.000 | 61.500 | 59.800 | 59.800 | 59.800 | 1,648,500 |
| 2025-12-18 | 60.000 | 60.400 | 59.200 | 59.500 | 59.500 | 1,986,425 |
| 2025-12-17 | 61.300 | 61.600 | 59.800 | 60.100 | 60.100 | 2,191,240 |
| 2025-12-16 | 63.500 | 63.700 | 60.400 | 60.900 | 60.900 | 3,573,057 |
| 2025-12-15 | 63.200 | 64.000 | 62.900 | 63.600 | 63.600 | 2,941,384 |
| 2025-12-12 | 66.500 | 67.400 | 64.000 | 65.000 | 65.000 | 5,047,980 |
| 2025-12-11 | 66.100 | 68.400 | 65.400 | 66.200 | 66.200 | 9,498,499 |
| 2025-12-10 | 68.800 | 69.900 | 65.200 | 66.500 | 66.500 | 12,828,920 |
| 2025-12-09 | 66.600 | 69.900 | 65.700 | 68.800 | 68.800 | 18,435,373 |
| 2025-12-08 | 65.900 | 69.000 | 64.600 | 66.600 | 66.600 | 18,321,528 |
| 2025-12-05 | 65.200 | 66.000 | 63.100 | 65.900 | 65.900 | 8,966,901 |
| 2025-12-04 | 64.200 | 66.500 | 63.500 | 65.500 | 65.500 | 11,514,700 |
| 2025-12-03 | 68.200 | 69.300 | 64.500 | 64.500 | 64.500 | 51,807,869 |
| 2025-12-02 | 62.900 | 67.100 | 60.200 | 67.100 | 67.100 | 34,219,724 |
| 2025-12-01 | 61.500 | 62.500 | 59.500 | 61.000 | 61.000 | 2,168,549 |
| 2025-11-28 | 60.200 | 61.600 | 60.200 | 60.700 | 60.700 | 1,216,371 |
| 2025-11-27 | 58.000 | 60.000 | 57.500 | 59.900 | 59.900 | 1,094,788 |
| 2025-11-26 | 61.200 | 61.200 | 56.600 | 56.800 | 56.800 | 2,366,550 |
| 2025-11-25 | 61.300 | 62.000 | 60.800 | 60.800 | 60.800 | 719,026 |
| 2025-11-24 | 62.200 | 63.000 | 60.300 | 60.600 | 60.600 | 1,008,399 |
| 2025-11-21 | 61.500 | 62.600 | 60.000 | 61.100 | 61.100 | 1,919,102 |
| 2025-11-20 | 65.000 | 66.400 | 63.700 | 65.600 | 65.600 | 3,285,665 |
| 2025-11-19 | 60.000 | 60.500 | 58.000 | 60.400 | 60.400 | 2,452,386 |
| 2025-11-18 | 64.900 | 65.200 | 60.300 | 60.800 | 60.800 | 4,518,365 |
| 2025-11-17 | 71.500 | 72.000 | 66.600 | 67.000 | 67.000 | 20,674,713 |
| 2025-11-14 | 64.100 | 70.000 | 63.100 | 68.200 | 68.200 | 35,333,599 |
| 2025-11-13 | 59.500 | 64.100 | 57.500 | 64.100 | 64.100 | 39,289,645 |
| 2025-11-12 | 56.800 | 58.300 | 56.000 | 58.300 | 58.300 | 16,704,361 |
| 2025-11-11 | 49.500 | 53.000 | 49.400 | 53.000 | 53.000 | 5,895,338 |
| 2025-11-10 | 48.350 | 49.200 | 47.950 | 48.250 | 48.250 | 1,067,043 |
| 2025-11-07 | 49.500 | 49.500 | 47.500 | 47.600 | 47.600 | 1,479,208 |
| 2025-11-06 | 48.050 | 50.000 | 48.000 | 49.900 | 49.900 | 1,761,305 |
| 2025-11-05 | 46.800 | 48.300 | 45.400 | 47.950 | 47.950 | 2,363,155 |
| 2025-11-04 | 52.200 | 52.200 | 47.950 | 47.950 | 47.950 | 3,534,999 |
| 2025-11-03 | 51.000 | 51.000 | 49.950 | 50.300 | 50.300 | 1,955,070 |
| 2025-10-31 | 48.700 | 51.500 | 48.600 | 49.950 | 49.950 | 3,638,200 |
| 2025-10-30 | 49.550 | 51.300 | 48.300 | 48.300 | 48.300 | 2,262,181 |
| 2025-10-29 | 48.950 | 51.700 | 48.300 | 49.350 | 49.350 | 3,145,200 |
| 2025-10-28 | 48.300 | 48.950 | 46.850 | 48.600 | 48.600 | 1,792,050 |
| 2025-10-27 | 48.100 | 49.150 | 47.700 | 48.350 | 48.350 | 985,120 |
| 2025-10-23 | 48.550 | 48.700 | 47.500 | 47.550 | 47.550 | 778,001 |
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.