BORETECH RES RECV ENGR COL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 66.000 | 66.000 | 64.100 | 65.500 | 61.481 | 45,005 |
| 2025-10-23 | 66.000 | 66.000 | 65.400 | 66.000 | 61.950 | 22,000 |
| 2025-10-22 | 67.600 | 67.600 | 65.900 | 66.200 | 62.138 | 26,000 |
| 2025-10-21 | 67.500 | 67.500 | 66.300 | 66.400 | 62.325 | 5,000 |
| 2025-10-20 | 67.000 | 67.000 | 66.400 | 66.400 | 62.325 | 28,000 |
| 2025-10-17 | 67.000 | 67.400 | 66.500 | 67.200 | 63.076 | 37,020 |
| 2025-10-16 | 67.200 | 68.000 | 67.200 | 67.300 | 63.170 | 10,000 |
| 2025-10-15 | 69.300 | 69.300 | 67.500 | 68.100 | 63.921 | 12,000 |
| 2025-10-14 | 68.200 | 68.900 | 67.600 | 67.600 | 63.452 | 22,000 |
| 2025-10-13 | 69.400 | 69.400 | 67.100 | 68.000 | 63.827 | 37,000 |
| 2025-10-09 | 67.600 | 69.700 | 66.600 | 69.400 | 65.141 | 13,000 |
| 2025-10-08 | 67.800 | 68.900 | 67.400 | 68.900 | 64.672 | 23,000 |
| 2025-10-07 | 68.900 | 69.000 | 67.800 | 68.900 | 64.672 | 55,000 |
| 2025-10-03 | 70.300 | 70.300 | 68.000 | 68.900 | 64.672 | 143,000 |
| 2025-10-02 | 71.400 | 71.600 | 70.500 | 70.500 | 66.174 | 11,000 |
| 2025-10-01 | 71.500 | 71.500 | 71.000 | 71.000 | 66.643 | 20,031 |
| 2025-09-30 | 71.800 | 71.800 | 70.900 | 71.500 | 67.112 | 379,024 |
| 2025-09-29 | 71.500 | 71.500 | 71.500 | 71.500 | 67.112 | 0 |
| 2025-09-26 | 71.700 | 71.700 | 71.000 | 71.500 | 67.112 | 39,000 |
| 2025-09-25 | 75.300 | 75.300 | 73.000 | 73.000 | 68.520 | 43,000 |
| 2025-09-24 | 75.400 | 76.400 | 74.300 | 75.500 | 70.867 | 276,000 |
| 2025-09-23 | 72.500 | 78.700 | 72.500 | 73.800 | 69.271 | 778,000 |
| 2025-09-22 | 71.800 | 71.900 | 70.100 | 71.600 | 67.206 | 983,000 |
| 2025-09-19 | 69.500 | 70.800 | 68.800 | 70.000 | 65.704 | 41,000 |
| 2025-09-18 | 70.100 | 70.100 | 69.300 | 69.500 | 65.235 | 18,000 |
| 2025-09-17 | 70.100 | 71.000 | 70.100 | 70.100 | 65.798 | 15,000 |
| 2025-09-16 | 70.200 | 71.800 | 69.500 | 71.800 | 67.394 | 15,000 |
| 2025-09-15 | 70.500 | 70.500 | 70.000 | 70.300 | 65.986 | 6,000 |
| 2025-09-12 | 69.700 | 70.500 | 69.700 | 70.500 | 66.174 | 16,000 |
| 2025-09-11 | 70.100 | 71.100 | 69.700 | 70.900 | 66.549 | 12,000 |
| 2025-09-10 | 71.200 | 71.200 | 70.900 | 71.200 | 66.831 | 13,000 |
| 2025-09-09 | 71.900 | 71.900 | 70.000 | 71.500 | 67.112 | 13,000 |
| 2025-09-08 | 71.500 | 71.900 | 69.800 | 71.900 | 67.488 | 38,000 |
| 2025-09-05 | 71.100 | 71.700 | 71.000 | 71.700 | 67.300 | 11,000 |
| 2025-09-04 | 72.400 | 72.400 | 71.500 | 71.800 | 67.394 | 11,000 |
| 2025-09-03 | 72.000 | 74.600 | 70.000 | 71.900 | 67.488 | 33,000 |
| 2025-09-02 | 71.300 | 71.300 | 70.300 | 70.400 | 66.080 | 11,020 |
| 2025-09-01 | 71.300 | 71.300 | 71.300 | 71.300 | 66.925 | 3,000 |
| 2025-08-29 | 71.600 | 73.800 | 71.000 | 71.300 | 66.925 | 18,000 |
| 2025-08-28 | 72.000 | 73.000 | 72.000 | 72.500 | 68.051 | 5,000 |
| 2025-08-27 | 70.000 | 73.800 | 70.000 | 72.800 | 68.333 | 7,000 |
| 2025-08-26 | 73.000 | 73.000 | 71.000 | 72.800 | 68.333 | 12,000 |
| 2025-08-25 | 69.800 | 74.500 | 69.800 | 73.000 | 68.520 | 51,000 |
| 2025-08-22 | 68.600 | 69.700 | 68.600 | 69.700 | 65.423 | 11,000 |
| 2025-08-21 | 68.700 | 68.700 | 68.600 | 68.600 | 64.390 | 2,000 |
| 2025-08-20 | 69.000 | 69.400 | 69.000 | 69.400 | 65.141 | 12,000 |
| 2025-08-19 | 68.800 | 69.300 | 68.500 | 69.300 | 65.047 | 23,000 |
| 2025-08-18 | 71.000 | 71.000 | 68.600 | 69.000 | 64.766 | 23,050 |
| 2025-08-15 | 71.200 | 71.200 | 68.900 | 69.000 | 64.766 | 48,121 |
| 2025-08-14 | 72.000 | 72.000 | 69.600 | 71.000 | 66.643 | 20,001 |
| 2025-08-13 | 72.300 | 72.300 | 69.800 | 70.000 | 65.704 | 106,020 |
| 2025-08-12 | 74.000 | 74.300 | 70.000 | 72.400 | 67.957 | 179,508 |
| 2025-08-11 | 76.300 | 76.300 | 74.800 | 74.800 | 70.210 | 30,020 |
| 2025-08-08 | 76.500 | 76.500 | 75.500 | 76.300 | 71.618 | 11,000 |
| 2025-08-07 | 76.000 | 77.100 | 75.600 | 76.500 | 71.805 | 20,010 |
| 2025-08-06 | 77.000 | 77.600 | 76.600 | 77.300 | 72.556 | 8,005 |
| 2025-08-05 | 77.800 | 77.800 | 77.000 | 77.000 | 72.275 | 4,000 |
| 2025-08-04 | 77.700 | 77.800 | 77.700 | 77.800 | 73.026 | 4,000 |
| 2025-08-01 | 78.100 | 78.100 | 78.100 | 78.100 | 73.307 | 0 |
| 2025-07-31 | 77.800 | 78.100 | 77.800 | 78.100 | 73.307 | 10,000 |
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.