Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	42.350	42.350	42.350	42.350	42.350	0
2024-10-30	42.550	43.450	42.350	42.350	42.350	274,000
2024-10-29	43.100	43.100	42.300	42.300	42.300	414,000
2024-10-28	44.000	44.750	42.900	43.200	43.200	567,000
2024-10-25	44.450	44.450	43.350	43.650	43.650	228,000
2024-10-24	44.700	44.700	43.200	43.500	43.500	614,000
2024-10-23	45.350	45.500	44.550	44.800	44.800	417,000
2024-10-22	44.850	45.650	44.350	44.900	44.900	499,000
2024-10-21	44.200	45.250	44.150	44.700	44.700	567,000
2024-10-18	45.350	45.650	44.150	44.150	44.150	626,000
2024-10-17	45.150	45.800	45.150	45.250	45.250	299,000
2024-10-16	45.050	45.600	45.000	45.000	45.000	469,000
2024-10-15	45.700	46.950	45.350	45.350	45.350	689,000
2024-10-14	46.200	46.250	44.900	45.450	45.450	639,000
2024-10-11	47.250	47.650	46.000	46.200	46.200	449,000
2024-10-09	49.450	50.200	47.100	47.100	47.100	1,458,000
2024-10-08	47.300	51.400	47.100	49.700	49.700	1,814,000
2024-10-07	47.900	47.900	47.250	47.250	47.250	481,000
2024-10-04	47.950	48.350	47.400	47.500	47.500	315,000
2024-10-03	47.950	47.950	47.950	47.950	47.950	0
2024-10-02	47.950	47.950	47.950	47.950	47.950	0
2024-10-01	48.000	49.850	47.900	47.950	47.950	880,000
2024-09-30	48.100	48.450	47.150	48.000	48.000	359,000
2024-09-27	49.300	49.300	48.050	48.050	48.050	577,000
2024-09-26	50.700	50.700	48.600	48.950	48.950	827,000
2024-09-25	50.800	51.500	49.500	49.500	49.500	1,108,000
2024-09-24	50.600	51.800	50.200	50.500	50.500	1,286,000
2024-09-23	52.000	52.400	49.600	50.600	50.600	4,484,000
2024-09-20	52.000	52.500	50.500	52.500	52.500	4,181,000
2024-09-19	44.350	48.000	43.500	47.750	47.750	2,158,000
2024-09-18	45.550	45.650	44.300	44.300	44.300	391,000
2024-09-16	46.200	46.200	45.450	45.500	45.500	326,000
2024-09-13	47.050	47.050	45.900	46.000	46.000	419,000
2024-09-12	44.750	47.000	44.350	46.600	46.600	752,000
2024-09-11	45.350	45.350	44.200	44.200	44.200	611,000
2024-09-10	47.100	48.700	44.700	44.900	44.900	2,829,000
2024-09-09	45.200	46.700	44.650	46.000	46.000	1,365,000
2024-09-06	48.200	48.550	44.800	45.600	45.600	3,202,000
2024-09-05	42.600	46.250	42.600	45.950	45.950	1,215,000
2024-09-04	43.350	43.550	42.050	42.050	42.050	719,000
2024-09-03	45.550	47.050	45.200	46.000	46.000	291,000
2024-09-02	46.700	46.700	45.800	45.850	45.850	243,000
2024-08-30	44.650	47.400	44.400	46.400	46.400	714,000
2024-08-29	44.750	45.000	44.200	44.400	44.400	208,000
2024-08-28	45.000	45.200	44.450	44.800	44.800	309,000
2024-08-27	45.200	45.600	44.900	44.950	44.950	204,000
2024-08-26	45.400	45.850	44.850	45.450	45.450	311,000
2024-08-23	45.100	45.400	44.450	45.400	45.400	262,000
2024-08-22	45.500	45.750	45.050	45.400	45.400	110,000
2024-08-21	45.550	46.400	45.300	45.300	45.300	280,000
2024-08-20	45.850	46.600	45.600	45.750	45.750	378,000
2024-08-19	45.250	45.500	45.000	45.450	45.450	132,000
2024-08-16	45.800	46.300	45.100	45.250	45.250	341,000
2024-08-15	45.000	45.500	44.450	45.200	45.200	192,000
2024-08-14	45.400	45.900	44.800	44.900	44.900	332,000
2024-08-13	44.650	45.300	44.000	45.100	45.100	234,000
2024-08-12	44.300	45.500	44.050	44.300	44.300	425,000
2024-08-09	45.400	45.500	43.800	44.050	44.050	471,000
2024-08-08	43.750	43.900	42.600	43.250	43.250	378,000
2024-08-07	44.250	44.250	42.150	43.900	43.900	792,000

← NewerPage 9 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.