BORETECH RES RECV ENGR COL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.000	60.500	59.500	60.500	56.787	9,000
2026-01-20	61.000	61.700	60.000	60.500	56.787	28,000
2026-01-19	63.600	63.600	61.500	61.500	57.726	13,001
2026-01-16	61.900	63.600	60.500	63.600	59.697	18,059
2026-01-15	64.000	64.000	61.600	63.800	59.885	15,000
2026-01-14	60.800	64.200	60.600	64.000	60.073	27,000
2026-01-13	61.300	61.400	60.500	60.600	56.881	44,050
2026-01-12	60.400	63.500	59.300	61.000	57.257	52,010
2026-01-09	58.300	58.300	57.600	57.800	54.253	12,000
2026-01-08	58.500	59.100	58.500	58.900	55.286	7,000
2026-01-07	58.900	59.300	58.900	59.300	55.661	9,000
2026-01-06	59.900	59.900	59.900	59.900	56.224	3,000
2026-01-05	59.500	60.000	59.500	60.000	56.318	10,000
2026-01-02	59.500	60.800	59.500	60.200	56.506	48,000
2025-12-31	59.600	61.900	59.600	61.900	58.101	3,000
2025-12-30	60.000	61.100	59.500	61.100	57.351	15,000
2025-12-29	60.600	60.600	60.200	60.200	56.506	4,000
2025-12-26	60.700	61.200	60.500	61.200	57.444	8,000
2025-12-24	60.000	61.700	60.000	61.700	57.914	14,000
2025-12-23	61.100	61.900	59.600	60.100	56.412	41,000
2025-12-22	61.300	62.300	61.300	62.300	58.477	6,000
2025-12-19	62.500	62.500	62.500	62.500	58.665	0
2025-12-18	60.600	62.500	60.600	62.500	58.665	8,000
2025-12-17	60.000	62.400	60.000	62.400	58.571	8,000
2025-12-16	60.700	62.600	59.000	61.500	57.726	19,000
2025-12-15	60.500	62.100	60.400	60.700	56.975	17,027
2025-12-12	62.500	62.500	62.500	62.500	58.665	0
2025-12-11	62.100	62.500	62.100	62.500	58.665	5,000
2025-12-10	64.300	64.400	62.500	62.600	58.758	5,001
2025-12-09	60.800	61.800	60.500	61.800	58.008	13,000
2025-12-08	61.300	62.000	61.300	62.000	58.195	10,000
2025-12-05	63.000	63.000	63.000	63.000	59.134	0
2025-12-04	62.000	63.000	61.500	63.000	59.134	9,000
2025-12-03	62.500	62.700	62.500	62.700	58.852	3,020
2025-12-02	62.900	63.000	62.900	63.000	59.134	11,000
2025-12-01	62.500	62.500	62.500	62.500	58.665	0
2025-11-28	61.500	62.500	61.500	62.500	58.665	10,000
2025-11-27	61.400	62.100	61.400	62.100	58.289	6,010
2025-11-26	61.600	62.100	61.300	62.100	58.289	5,000
2025-11-25	61.000	62.200	61.000	62.200	58.383	5,000
2025-11-24	61.800	62.500	60.500	62.500	58.665	15,000
2025-11-21	62.300	62.300	62.300	62.300	58.477	2,000
2025-11-20	62.700	62.700	62.200	62.200	58.383	10,000
2025-11-19	62.000	65.000	62.000	62.300	58.477	18,000
2025-11-18	62.800	63.200	62.000	63.200	59.322	14,000
2025-11-17	63.000	64.200	63.000	63.500	59.603	7,000
2025-11-14	64.500	64.500	63.500	63.600	59.697	14,000
2025-11-13	63.200	65.000	63.000	64.800	60.823	19,000
2025-11-12	63.000	64.500	62.900	64.500	60.542	24,000
2025-11-11	64.100	65.300	63.000	64.700	60.730	25,000
2025-11-10	65.400	66.400	65.100	65.700	61.668	410,002
2025-11-07	65.600	65.600	65.600	65.600	61.574	1,000
2025-11-06	65.700	65.700	65.700	65.700	61.668	1,000
2025-11-05	64.100	65.500	64.100	64.300	60.354	3,000
2025-11-04	64.600	64.600	64.600	64.600	60.636	4,000
2025-11-03	67.000	67.000	64.000	64.500	60.542	18,000
2025-10-31	64.000	64.800	63.500	64.300	60.354	51,000
2025-10-30	64.800	64.800	63.400	64.300	60.354	33,005
2025-10-29	64.500	64.800	63.900	64.700	60.730	368,075
2025-10-28	64.200	65.400	63.500	65.000	61.011	36,100

← NewerPage 4 of 7 · 399 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	2.4209 CNY
2025-07-18	3.9631 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.