Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	49.350	50.700	47.300	48.850	48.850	10,075,008
2025-07-28	47.000	49.950	46.100	48.550	48.550	7,415,090
2025-07-25	46.850	47.400	45.850	46.850	46.850	2,927,300
2025-07-24	45.300	46.650	44.650	46.650	46.650	2,385,650
2025-07-23	44.200	46.750	44.200	44.900	44.900	2,785,045
2025-07-22	45.200	47.800	43.850	43.850	43.850	5,003,040
2025-07-21	45.350	45.800	44.600	44.700	44.700	1,036,303
2025-07-18	46.550	46.700	44.800	45.550	45.550	3,406,355
2025-07-17	46.400	48.200	45.200	46.800	46.800	7,268,443
2025-07-16	46.200	50.200	46.100	46.500	46.500	18,684,548
2025-07-15	43.850	46.950	43.800	45.800	45.800	9,585,952
2025-07-14	43.800	44.200	43.250	43.650	43.650	775,302
2025-07-11	45.500	45.500	43.800	43.800	43.800	2,041,149
2025-07-10	42.750	45.900	42.400	45.400	45.400	3,948,298
2025-07-09	41.200	42.450	41.000	42.200	42.200	886,700
2025-07-08	40.500	41.200	40.100	41.100	41.100	491,182
2025-07-07	40.800	41.800	40.100	40.700	40.700	549,075
2025-07-04	42.300	43.150	40.800	40.800	40.800	903,294
2025-07-03	43.000	43.200	42.000	42.250	42.250	579,335
2025-07-02	43.600	43.600	42.600	42.600	42.600	744,140
2025-07-01	44.500	45.000	43.100	43.350	43.350	1,833,673
2025-06-30	42.400	45.250	42.250	44.250	44.250	3,221,100
2025-06-27	42.450	42.750	41.200	41.200	41.200	428,500
2025-06-26	42.300	43.150	42.000	42.000	42.000	843,116
2025-06-25	41.500	42.200	40.800	41.850	41.850	671,155
2025-06-24	41.150	42.450	41.150	41.350	41.350	674,333
2025-06-23	40.100	41.000	39.750	41.000	41.000	368,020
2025-06-20	42.000	42.350	40.850	40.950	40.950	655,562
2025-06-19	43.000	43.100	42.000	42.000	42.000	667,116
2025-06-18	43.200	43.900	42.650	42.650	42.650	733,553
2025-06-17	44.300	45.150	43.000	43.000	43.000	1,339,300
2025-06-16	42.900	44.900	42.650	44.300	44.300	1,431,333
2025-06-13	43.500	45.000	43.250	43.250	43.250	1,266,004
2025-06-12	44.550	44.850	43.650	43.800	43.800	1,541,501
2025-06-11	46.100	46.250	44.500	44.550	44.550	3,267,177
2025-06-10	47.300	49.250	46.200	46.650	46.650	9,972,884
2025-06-09	44.800	47.400	43.350	47.300	47.300	6,646,553
2025-06-06	44.600	45.800	44.500	44.750	44.750	2,225,210
2025-06-05	45.700	45.950	44.200	45.500	45.500	5,793,868
2025-06-04	43.350	45.800	43.150	45.200	45.200	7,093,713
2025-06-03	44.700	46.250	42.950	43.350	43.350	6,716,563
2025-06-02	41.600	43.300	41.150	42.150	42.150	1,750,619
2025-05-29	43.900	43.900	41.000	42.000	42.000	5,013,446
2025-05-28	41.900	44.200	41.150	44.200	44.200	6,577,370
2025-05-27	42.350	43.500	40.550	40.700	40.700	3,664,290
2025-05-26	39.800	40.650	39.050	40.150	40.150	598,065
2025-05-23	39.000	40.750	38.650	39.300	39.300	262,500
2025-05-22	39.450	39.450	38.700	38.750	38.750	235,001
2025-05-21	39.450	40.200	39.300	39.450	39.450	540,115
2025-05-20	38.900	39.750	38.700	39.450	39.450	500,061
2025-05-19	38.200	39.200	38.200	38.600	38.600	365,000
2025-05-16	40.250	40.450	38.450	38.500	38.500	995,100
2025-05-15	40.350	40.450	39.400	39.400	39.400	544,941
2025-05-14	41.200	41.200	39.900	40.050	40.050	729,072
2025-05-13	39.850	41.000	39.850	40.000	40.000	1,308,060
2025-05-12	41.000	41.500	38.600	39.600	39.600	2,077,507
2025-05-09	35.250	37.850	35.250	37.850	37.850	894,000
2025-05-08	33.500	34.950	33.500	34.450	34.450	226,001
2025-05-07	33.000	33.500	33.000	33.100	33.100	156,010
2025-05-06	31.650	33.200	31.650	33.000	33.000	120,000

← NewerPage 6 of 21 · 1,223 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.