Baotek Industrial Materials Ltd historical data

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

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

← NewerPage 4 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.