Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.400	36.400	35.650	35.900	35.900	157,000
2025-02-03	36.600	36.700	35.800	36.500	36.500	164,010
2025-01-22	36.900	37.000	36.600	36.850	36.850	52,000
2025-01-21	37.000	37.500	36.600	36.950	36.950	122,000
2025-01-20	36.600	37.200	36.300	37.200	37.200	166,000
2025-01-17	36.500	36.500	35.900	36.500	36.500	97,000
2025-01-16	36.500	37.100	36.350	36.550	36.550	99,000
2025-01-15	36.950	36.950	36.250	36.500	36.500	69,000
2025-01-14	35.850	36.800	35.500	36.700	36.700	134,000
2025-01-13	37.500	37.500	35.300	35.300	35.300	481,000
2025-01-10	36.150	37.950	36.150	37.500	37.500	326,000
2025-01-09	38.200	38.200	36.400	36.450	36.450	380,000
2025-01-08	38.600	38.600	38.000	38.100	38.100	233,000
2025-01-07	39.000	39.350	38.650	38.650	38.650	152,000
2025-01-06	38.900	38.950	38.450	38.800	38.800	166,000
2025-01-03	38.900	39.450	38.500	38.500	38.500	286,000
2025-01-02	39.450	39.500	38.900	38.900	38.900	119,000
2024-12-31	39.200	39.400	38.800	39.400	39.400	151,000
2024-12-30	39.600	39.700	39.100	39.100	39.100	214,000
2024-12-27	40.100	40.100	39.600	39.750	39.750	308,000
2024-12-26	40.350	40.900	40.000	40.000	40.000	203,000
2024-12-25	40.350	40.350	39.850	40.150	40.150	266,000
2024-12-24	40.150	40.650	39.800	39.850	39.850	249,000
2024-12-23	39.950	40.350	39.900	39.900	39.900	151,000
2024-12-20	40.300	40.500	39.650	39.750	39.750	363,000
2024-12-19	40.100	40.500	39.900	40.150	40.150	158,000
2024-12-18	40.550	40.800	40.100	40.500	40.500	154,000
2024-12-17	40.450	40.950	40.400	40.700	40.700	297,000
2024-12-16	41.750	41.900	40.450	40.450	40.450	302,000
2024-12-13	42.600	42.800	41.750	41.750	41.750	259,000
2024-12-12	42.900	43.650	42.350	42.350	42.350	187,000
2024-12-11	43.150	43.450	42.500	42.750	42.750	225,000
2024-12-10	43.250	44.400	43.100	43.100	43.100	244,000
2024-12-09	44.400	44.450	43.150	43.200	43.200	286,000
2024-12-06	45.450	45.800	44.250	44.350	44.350	334,000
2024-12-05	46.650	47.000	45.000	45.000	45.000	940,000
2024-12-04	44.600	47.000	44.300	46.250	46.250	1,291,000
2024-12-03	44.150	44.600	43.100	43.700	43.700	430,000
2024-12-02	44.300	44.500	43.700	43.950	43.950	341,000
2024-11-29	43.600	44.200	43.000	43.950	43.950	405,000
2024-11-28	44.700	46.450	43.550	43.550	43.550	764,000
2024-11-27	46.050	47.300	44.850	44.850	44.850	975,000
2024-11-26	46.100	47.000	45.450	46.000	46.000	762,000
2024-11-25	47.000	49.300	46.000	46.350	46.350	4,770,000
2024-11-22	42.000	45.900	42.000	45.400	45.400	1,305,000
2024-11-21	40.000	42.400	40.000	41.800	41.800	632,000
2024-11-20	40.650	40.950	39.850	39.850	39.850	187,028
2024-11-19	40.100	40.700	39.800	40.500	40.500	133,000
2024-11-18	40.050	40.200	39.400	39.600	39.600	182,000
2024-11-15	39.900	40.600	39.800	40.250	40.250	249,000
2024-11-14	40.150	40.350	39.350	39.400	39.400	415,000
2024-11-13	40.200	40.550	39.900	40.050	40.050	446,000
2024-11-12	43.200	43.200	40.250	40.350	40.350	1,215,000
2024-11-11	44.650	45.000	43.200	43.500	43.500	462,000
2024-11-08	45.150	45.200	44.200	44.250	44.250	288,000
2024-11-07	44.850	45.300	44.200	44.750	44.750	742,000
2024-11-06	43.950	44.750	43.600	44.400	44.400	511,000
2024-11-05	42.750	44.450	42.750	43.650	43.650	488,000
2024-11-04	42.100	43.100	42.050	42.500	42.500	366,000
2024-11-01	42.250	42.400	41.150	42.300	42.300	409,000

← NewerPage 8 of 21 · 1,226 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.