Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.950	34.050	32.950	33.600	33.600	283,000
2025-04-30	32.600	33.200	32.050	32.500	32.500	189,000
2025-04-29	32.000	32.500	31.500	32.300	32.300	123,000
2025-04-28	31.300	32.150	31.300	32.100	32.100	127,100
2025-04-25	30.600	31.350	30.600	31.100	31.100	208,000
2025-04-24	30.800	31.000	30.400	30.450	30.450	87,000
2025-04-23	29.700	30.800	29.700	30.550	30.550	159,000
2025-04-22	29.450	29.600	29.000	29.100	29.100	139,191
2025-04-21	30.100	30.100	29.300	29.600	29.600	97,000
2025-04-18	30.200	30.450	30.100	30.300	30.300	71,000
2025-04-17	30.100	30.500	29.600	30.200	30.200	92,031
2025-04-16	31.100	31.150	30.150	30.300	30.300	160,000
2025-04-15	30.000	31.350	30.000	31.100	31.100	261,001
2025-04-14	29.450	31.700	29.450	30.000	30.000	321,000
2025-04-11	28.600	29.500	27.000	29.500	29.500	584,000
2025-04-10	28.700	28.750	28.400	28.750	28.750	429,000
2025-04-09	26.200	27.600	26.150	26.150	26.150	858,000
2025-04-08	29.050	29.050	29.050	29.050	29.050	293,000
2025-04-07	32.250	32.250	32.250	32.250	32.250	64,000
2025-04-02	35.450	36.050	34.900	35.800	35.800	188,000
2025-04-01	34.200	35.500	34.200	35.500	35.500	353,000
2025-03-31	35.300	35.300	34.050	34.050	34.050	655,009
2025-03-28	37.200	37.250	35.600	36.250	36.250	728,000
2025-03-27	37.600	37.800	37.150	37.600	37.600	203,100
2025-03-26	37.650	38.600	37.650	38.150	38.150	260,036
2025-03-25	39.250	39.450	37.400	37.600	37.600	519,061
2025-03-24	38.500	40.100	38.450	38.800	38.800	602,203
2025-03-21	38.400	38.700	38.200	38.400	38.400	195,000
2025-03-20	38.100	38.600	38.100	38.400	38.400	271,000
2025-03-19	38.750	38.800	37.900	37.900	37.900	247,036
2025-03-18	39.000	39.400	38.650	38.700	38.700	233,000
2025-03-17	39.350	39.600	39.000	39.000	39.000	246,222
2025-03-14	39.400	41.150	39.050	39.250	39.250	1,215,250
2025-03-13	38.800	39.350	37.800	37.800	37.800	266,166
2025-03-12	38.300	38.800	38.300	38.600	38.600	165,000
2025-03-11	39.000	39.000	37.400	38.300	38.300	435,001
2025-03-10	39.400	39.750	38.800	39.400	39.400	195,000
2025-03-07	39.400	39.800	38.550	38.550	38.550	300,000
2025-03-06	39.900	40.350	39.400	39.400	39.400	223,002
2025-03-05	39.100	39.800	39.050	39.800	39.800	271,025
2025-03-04	38.850	39.600	38.300	39.200	39.200	297,005
2025-03-03	40.200	40.400	39.450	39.450	39.450	552,225
2025-02-27	42.800	43.250	40.800	40.800	40.800	1,231,034
2025-02-26	40.350	42.550	40.100	42.400	42.400	1,353,061
2025-02-25	40.450	40.650	40.250	40.500	40.500	205,030
2025-02-24	40.500	40.750	40.200	40.750	40.750	304,763
2025-02-21	40.650	41.750	40.500	40.500	40.500	548,030
2025-02-20	40.800	41.150	40.200	40.200	40.200	431,500
2025-02-19	41.850	42.050	41.000	41.000	41.000	450,000
2025-02-18	42.200	42.400	41.700	41.750	41.750	454,286
2025-02-17	41.900	43.250	41.550	42.050	42.050	678,500
2025-02-14	42.250	42.700	41.550	41.550	41.550	468,000
2025-02-13	41.950	43.500	41.250	42.100	42.100	977,146
2025-02-12	42.800	43.350	41.900	41.950	41.950	977,350
2025-02-11	43.700	44.100	42.000	42.000	42.000	1,818,080
2025-02-10	43.650	44.350	42.800	44.000	44.000	5,164,016
2025-02-07	39.750	43.600	39.700	43.600	43.600	2,815,214
2025-02-06	37.800	40.400	37.800	39.650	39.650	741,126
2025-02-05	35.950	38.750	35.950	37.800	37.800	204,000
2025-02-04	36.400	36.400	35.650	35.900	35.900	157,000

← NewerPage 7 of 21 · 1,225 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.