Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.200	51.200	48.550	48.700	48.700	2,410,488
2025-10-21	48.650	49.200	47.850	49.200	49.200	1,051,050
2025-10-20	47.350	48.950	47.350	47.800	47.800	1,030,000
2025-10-17	48.200	48.200	47.200	47.200	47.200	904,205
2025-10-16	49.250	49.850	48.500	48.500	48.500	809,500
2025-10-15	48.850	49.500	48.000	48.600	48.600	884,010
2025-10-14	51.100	51.500	48.100	48.100	48.100	2,793,100
2025-10-13	48.700	52.000	48.700	50.300	50.300	2,025,060
2025-10-09	52.800	54.700	52.600	53.400	53.400	5,736,300
2025-10-08	53.300	53.800	52.100	52.500	52.500	2,812,013
2025-10-07	53.400	56.300	52.400	53.300	53.300	8,750,524
2025-10-03	53.000	53.400	50.800	53.400	53.400	4,532,641
2025-10-02	50.000	53.900	48.850	53.300	53.300	13,169,100
2025-10-01	45.100	49.400	45.100	49.400	49.400	3,699,162
2025-09-30	44.300	45.000	43.950	44.950	44.950	601,540
2025-09-29	43.900	43.900	43.900	43.900	43.900	0
2025-09-26	45.900	45.900	43.600	43.900	43.900	1,174,500
2025-09-25	45.100	47.400	45.100	45.850	45.850	1,561,100
2025-09-24	45.900	45.950	45.000	45.200	45.200	861,070
2025-09-23	47.400	48.050	45.850	45.850	45.850	1,511,050
2025-09-22	46.950	47.200	46.500	46.900	46.900	607,030
2025-09-19	46.050	48.000	45.650	46.500	46.500	2,346,050
2025-09-18	46.200	46.750	45.500	45.850	45.850	904,200
2025-09-17	46.550	47.000	45.700	45.900	45.900	991,020
2025-09-16	46.600	46.900	46.000	46.500	46.500	1,144,317
2025-09-15	47.900	47.900	46.300	46.400	46.400	1,872,010
2025-09-12	49.800	49.800	48.000	48.050	48.050	2,148,500
2025-09-11	52.000	52.300	49.000	49.200	49.200	2,604,234
2025-09-10	53.500	54.000	52.000	52.000	52.000	2,053,610
2025-09-09	51.800	54.500	51.800	52.900	52.900	4,734,900
2025-09-08	52.000	52.000	50.800	50.900	50.900	1,063,333
2025-09-05	52.000	52.000	51.100	51.300	51.300	1,403,260
2025-09-04	53.200	53.600	50.800	51.000	51.000	3,021,000
2025-09-03	53.100	54.500	52.600	52.700	52.700	2,540,052
2025-09-02	55.100	57.000	52.100	52.700	52.700	5,716,500
2025-09-01	57.600	58.500	52.700	55.400	55.400	7,842,250
2025-08-29	54.700	57.600	53.300	57.600	57.600	6,479,828
2025-08-28	55.500	55.700	54.000	54.100	54.100	2,539,038
2025-08-27	52.900	56.600	52.800	55.400	55.400	7,138,879
2025-08-26	53.300	53.400	51.600	52.000	52.000	1,845,331
2025-08-25	54.000	54.800	52.700	52.700	52.700	2,279,730
2025-08-22	54.500	54.500	52.100	52.700	52.700	3,184,763
2025-08-21	55.000	56.500	54.500	54.800	54.800	5,856,190
2025-08-20	54.100	55.100	50.800	55.000	55.000	8,459,869
2025-08-19	61.500	61.600	54.900	55.000	55.000	14,774,410
2025-08-18	57.100	61.400	56.800	60.900	60.900	18,599,573
2025-08-15	57.600	59.200	55.700	56.500	56.500	15,034,272
2025-08-14	57.600	60.300	56.100	57.400	57.400	21,533,881
2025-08-13	55.500	58.100	53.400	57.300	57.300	32,691,993
2025-08-12	48.500	52.900	48.200	52.900	52.900	17,502,101
2025-08-11	46.450	48.850	45.450	48.150	48.150	4,294,316
2025-08-08	46.400	47.650	46.150	46.450	46.450	2,483,409
2025-08-07	47.800	48.100	46.450	46.450	46.450	2,239,690
2025-08-06	47.600	47.850	46.800	47.150	47.150	1,810,556
2025-08-05	48.800	49.450	47.450	47.600	47.600	4,165,383
2025-08-04	49.950	50.100	48.250	48.650	48.650	4,869,765
2025-08-01	52.000	52.000	52.000	52.000	52.000	9,279,446
2025-07-31	49.500	53.500	49.500	52.000	52.000	22,869,271
2025-07-30	48.850	49.500	47.700	49.000	49.000	5,958,428
2025-07-29	49.350	50.700	47.300	48.850	48.850	10,075,008

← NewerPage 5 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.