BORETECH RES RECV ENGR COL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 88.800 | 90.900 | 88.400 | 90.700 | 80.863 | 33,000 |
| 2025-05-05 | 91.800 | 93.200 | 88.100 | 90.600 | 80.774 | 69,000 |
| 2025-05-02 | 92.400 | 92.400 | 89.900 | 91.800 | 81.844 | 143,000 |
| 2025-04-30 | 91.300 | 94.000 | 90.900 | 92.100 | 82.111 | 120,000 |
| 2025-04-29 | 93.000 | 94.000 | 92.000 | 92.000 | 82.022 | 185,000 |
| 2025-04-28 | 95.800 | 95.800 | 92.300 | 94.400 | 84.162 | 123,000 |
| 2025-04-25 | 94.900 | 96.700 | 94.800 | 96.200 | 85.767 | 36,090 |
| 2025-04-24 | 96.300 | 96.900 | 94.400 | 96.300 | 85.856 | 44,056 |
| 2025-04-23 | 97.000 | 97.900 | 95.800 | 96.900 | 86.391 | 53,100 |
| 2025-04-22 | 98.000 | 99.500 | 96.100 | 97.000 | 86.480 | 114,000 |
| 2025-04-21 | 99.700 | 101.00 | 98.800 | 99.900 | 89.065 | 226,004 |
| 2025-04-18 | 94.800 | 102.00 | 94.600 | 99.800 | 88.976 | 304,300 |
| 2025-04-17 | 93.500 | 95.100 | 92.300 | 95.000 | 84.697 | 123,010 |
| 2025-04-16 | 92.100 | 95.100 | 92.000 | 94.700 | 84.429 | 101,000 |
| 2025-04-15 | 89.100 | 97.300 | 89.000 | 95.000 | 84.697 | 316,000 |
| 2025-04-14 | 87.600 | 89.400 | 87.500 | 88.600 | 78.991 | 116,100 |
| 2025-04-11 | 87.600 | 87.800 | 86.000 | 87.000 | 77.565 | 43,000 |
| 2025-04-10 | 87.900 | 87.900 | 87.000 | 87.600 | 78.099 | 131,000 |
| 2025-04-09 | 81.000 | 81.000 | 77.000 | 80.000 | 71.324 | 91,000 |
| 2025-04-08 | 76.000 | 82.000 | 76.000 | 81.000 | 72.215 | 129,000 |
| 2025-04-07 | 81.800 | 81.800 | 81.800 | 81.800 | 72.928 | 5,000 |
| 2025-04-02 | 92.900 | 92.900 | 88.000 | 90.800 | 80.952 | 92,670 |
| 2025-04-01 | 92.600 | 93.600 | 91.400 | 92.100 | 82.111 | 142,030 |
| 2025-03-31 | 86.800 | 92.100 | 86.800 | 92.100 | 82.111 | 126,000 |
| 2025-03-28 | 96.300 | 96.300 | 90.400 | 92.500 | 82.468 | 286,260 |
| 2025-03-27 | 94.100 | 96.000 | 93.300 | 96.000 | 85.588 | 421,006 |
| 2025-03-26 | 89.000 | 95.000 | 88.600 | 94.900 | 84.608 | 479,450 |
| 2025-03-25 | 85.500 | 90.500 | 85.500 | 89.000 | 79.348 | 308,031 |
| 2025-03-24 | 85.800 | 86.000 | 85.400 | 85.400 | 76.138 | 73,100 |
| 2025-03-21 | 86.000 | 86.500 | 85.800 | 85.800 | 76.495 | 85,027 |
| 2025-03-20 | 85.300 | 86.600 | 85.300 | 86.000 | 76.673 | 90,135 |
| 2025-03-19 | 86.000 | 86.000 | 85.300 | 85.300 | 76.049 | 177,038 |
| 2025-03-18 | 87.000 | 88.000 | 85.600 | 86.900 | 77.475 | 243,141 |
| 2025-03-17 | 89.900 | 91.000 | 87.600 | 87.700 | 78.189 | 320,005 |
| 2025-03-14 | 89.500 | 90.000 | 88.500 | 89.000 | 79.348 | 252,130 |
| 2025-03-13 | 90.500 | 90.700 | 88.500 | 88.700 | 79.080 | 448,500 |
| 2025-03-12 | 90.000 | 94.300 | 89.300 | 91.100 | 81.220 | 543,211 |
| 2025-03-11 | 86.000 | 89.300 | 83.500 | 89.300 | 79.615 | 531,123 |
| 2025-03-10 | 89.900 | 89.900 | 84.600 | 89.300 | 79.615 | 1,436,147 |
← NewerPage 7 of 7 · 399 trading days
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.