BORETECH RES RECV ENGR COL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 77.100 | 77.800 | 76.600 | 77.800 | 73.026 | 7,000 |
| 2025-07-29 | 76.800 | 78.300 | 76.800 | 78.000 | 73.213 | 9,000 |
| 2025-07-28 | 78.600 | 78.600 | 77.100 | 78.400 | 73.589 | 20,000 |
| 2025-07-25 | 76.500 | 78.500 | 76.500 | 78.500 | 73.683 | 6,000 |
| 2025-07-24 | 76.600 | 77.000 | 76.300 | 77.000 | 72.275 | 17,000 |
| 2025-07-23 | 76.300 | 77.200 | 76.300 | 77.200 | 72.463 | 15,000 |
| 2025-07-22 | 78.100 | 78.100 | 76.300 | 77.500 | 72.744 | 42,012 |
| 2025-07-21 | 76.300 | 77.900 | 76.100 | 77.900 | 73.120 | 19,000 |
| 2025-07-18 | 76.100 | 77.600 | 76.100 | 77.600 | 72.838 | 75,000 |
| 2025-07-17 | 78.700 | 80.200 | 78.500 | 79.000 | 70.432 | 169,000 |
| 2025-07-16 | 77.900 | 79.500 | 76.500 | 78.600 | 70.076 | 213,075 |
| 2025-07-15 | 77.500 | 78.000 | 75.500 | 78.000 | 69.541 | 276,001 |
| 2025-07-14 | 78.000 | 79.000 | 76.000 | 79.000 | 70.432 | 155,000 |
| 2025-07-11 | 78.100 | 80.100 | 76.600 | 79.900 | 71.235 | 165,000 |
| 2025-07-10 | 80.500 | 80.800 | 78.600 | 80.500 | 71.769 | 200,002 |
| 2025-07-09 | 83.100 | 84.100 | 79.900 | 82.300 | 73.374 | 176,050 |
| 2025-07-08 | 82.700 | 84.500 | 81.500 | 84.300 | 75.157 | 98,000 |
| 2025-07-07 | 85.000 | 85.000 | 83.100 | 84.400 | 75.246 | 20,000 |
| 2025-07-04 | 84.400 | 85.000 | 84.200 | 85.000 | 75.781 | 10,000 |
| 2025-07-03 | 84.600 | 84.800 | 84.000 | 84.800 | 75.603 | 29,000 |
| 2025-07-02 | 86.100 | 86.100 | 85.000 | 85.000 | 75.781 | 20,000 |
| 2025-07-01 | 83.400 | 86.200 | 83.400 | 86.100 | 76.762 | 57,002 |
| 2025-06-30 | 82.900 | 83.900 | 82.800 | 83.300 | 74.266 | 15,000 |
| 2025-06-27 | 83.900 | 83.900 | 82.800 | 83.700 | 74.622 | 23,000 |
| 2025-06-26 | 83.800 | 83.900 | 83.200 | 83.900 | 74.801 | 22,000 |
| 2025-06-25 | 83.100 | 84.300 | 82.400 | 84.300 | 75.157 | 57,000 |
| 2025-06-24 | 84.900 | 84.900 | 83.100 | 84.300 | 75.157 | 15,016 |
| 2025-06-23 | 84.300 | 85.000 | 84.000 | 85.000 | 75.781 | 10,000 |
| 2025-06-20 | 87.700 | 87.700 | 83.400 | 84.300 | 75.157 | 7,000 |
| 2025-06-19 | 83.400 | 84.400 | 82.900 | 84.400 | 75.246 | 6,000 |
| 2025-06-18 | 84.400 | 85.000 | 84.400 | 84.400 | 75.246 | 11,000 |
| 2025-06-17 | 84.400 | 84.400 | 84.400 | 84.400 | 75.246 | 1,000 |
| 2025-06-16 | 84.400 | 84.400 | 83.900 | 84.400 | 75.246 | 11,000 |
| 2025-06-13 | 83.000 | 84.600 | 82.000 | 84.500 | 75.336 | 40,000 |
| 2025-06-12 | 84.100 | 85.300 | 84.000 | 84.000 | 74.890 | 16,012 |
| 2025-06-11 | 85.100 | 85.600 | 84.200 | 85.500 | 76.227 | 28,000 |
| 2025-06-10 | 85.900 | 86.000 | 85.000 | 86.000 | 76.673 | 17,000 |
| 2025-06-09 | 84.700 | 85.900 | 84.600 | 85.900 | 76.584 | 13,000 |
| 2025-06-06 | 85.000 | 85.500 | 84.600 | 84.900 | 75.692 | 20,000 |
| 2025-06-05 | 84.400 | 86.000 | 84.400 | 85.400 | 76.138 | 29,000 |
| 2025-06-04 | 83.400 | 84.900 | 83.300 | 84.900 | 75.692 | 37,000 |
| 2025-06-03 | 83.300 | 83.300 | 82.400 | 83.300 | 74.266 | 18,000 |
| 2025-06-02 | 84.200 | 84.400 | 82.500 | 83.100 | 74.087 | 70,010 |
| 2025-05-29 | 85.000 | 86.500 | 83.900 | 85.000 | 75.781 | 21,000 |
| 2025-05-28 | 83.300 | 84.900 | 83.300 | 84.900 | 75.692 | 6,000 |
| 2025-05-27 | 85.300 | 86.000 | 83.500 | 84.800 | 75.603 | 69,000 |
| 2025-05-26 | 86.200 | 86.500 | 86.000 | 86.000 | 76.673 | 29,000 |
| 2025-05-23 | 85.900 | 86.600 | 85.700 | 86.300 | 76.940 | 12,000 |
| 2025-05-22 | 86.000 | 87.600 | 86.000 | 86.900 | 77.475 | 28,000 |
| 2025-05-21 | 86.800 | 87.900 | 86.200 | 87.900 | 78.367 | 23,000 |
| 2025-05-20 | 86.300 | 88.000 | 86.300 | 88.000 | 78.456 | 14,000 |
| 2025-05-19 | 87.000 | 87.400 | 86.200 | 87.300 | 77.832 | 26,000 |
| 2025-05-16 | 86.200 | 88.100 | 85.600 | 87.500 | 78.010 | 118,000 |
| 2025-05-15 | 89.900 | 89.900 | 87.300 | 88.500 | 78.902 | 52,015 |
| 2025-05-14 | 88.700 | 90.300 | 88.700 | 89.500 | 79.793 | 25,010 |
| 2025-05-13 | 90.500 | 90.500 | 89.000 | 90.200 | 80.417 | 43,000 |
| 2025-05-12 | 89.700 | 90.300 | 88.500 | 90.300 | 80.507 | 23,000 |
| 2025-05-09 | 88.700 | 90.200 | 88.000 | 89.700 | 79.972 | 47,050 |
| 2025-05-08 | 88.400 | 90.300 | 88.400 | 90.300 | 80.507 | 8,024 |
| 2025-05-07 | 90.000 | 91.000 | 89.500 | 90.100 | 80.328 | 28,000 |
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.