Baotek Industrial Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	49.150	54.100	49.050	51.800	51.800	5,478,000
2023-05-19	47.450	51.300	46.900	49.400	49.400	3,852,000
2023-05-18	46.100	47.200	45.500	47.050	47.050	1,717,000
2023-05-17	44.850	47.300	43.650	46.550	46.550	1,895,000
2023-05-16	42.500	44.150	42.250	43.500	43.500	831,000
2023-05-15	42.000	43.200	41.500	42.250	42.250	700,000
2023-05-12	40.250	41.950	39.750	41.400	41.400	377,000
2023-05-11	41.100	41.300	40.100	40.250	40.250	330,000
2023-05-10	39.700	42.750	39.700	41.100	41.100	554,000
2023-05-09	40.800	40.800	39.500	40.200	40.200	303,000
2023-05-08	41.350	41.350	40.000	40.400	40.400	251,000
2023-05-05	40.650	41.850	40.500	40.550	40.550	240,000
2023-05-04	41.950	41.950	40.800	40.900	40.900	199,000
2023-05-03	43.450	43.450	41.850	41.900	41.900	179,000
2023-05-02	43.600	43.850	42.800	43.000	43.000	363,000
2023-04-28	41.450	43.750	40.600	43.750	43.750	433,000
2023-04-27	41.700	41.700	40.400	40.800	40.800	264,000
2023-04-26	40.800	42.200	40.100	41.650	41.650	605,000
2023-04-25	43.000	43.050	40.000	40.850	40.850	1,467,000
2023-04-24	42.100	43.450	42.100	42.750	42.750	262,000
2023-04-21	43.900	44.700	42.000	42.400	42.400	839,000
2023-04-20	45.700	45.700	42.400	43.850	43.850	1,157,000
2023-04-19	47.400	47.400	44.950	45.800	45.800	994,000
2023-04-18	47.500	48.150	46.400	46.700	46.700	628,000
2023-04-17	46.000	47.550	45.700	46.650	46.650	601,000
2023-04-14	46.600	47.200	45.800	45.900	45.900	448,000
2023-04-13	47.600	47.600	46.150	46.500	46.500	499,000
2023-04-12	47.950	48.300	47.450	47.900	47.900	319,000
2023-04-11	46.550	49.500	46.550	48.000	48.000	779,000
2023-04-10	47.150	47.500	45.600	47.500	47.500	584,000
2023-04-07	46.250	47.400	46.250	47.050	47.050	204,000
2023-04-06	46.800	47.600	46.300	46.700	46.700	259,000
2023-03-31	48.750	48.750	47.450	47.500	47.500	220,000
2023-03-30	48.650	48.650	47.300	47.500	47.500	187,000
2023-03-29	47.000	48.000	46.000	47.700	47.700	521,000
2023-03-28	49.850	49.950	46.600	47.550	47.550	790,000
2023-03-27	50.700	51.900	49.300	49.700	49.700	470,000
2023-03-24	52.900	53.300	51.400	51.400	51.400	400,000
2023-03-23	51.300	53.000	50.600	52.200	52.200	668,000
2023-03-22	53.400	53.800	52.200	52.300	52.300	523,000
2023-03-21	53.500	55.000	52.600	53.000	53.000	788,000
2023-03-20	51.300	53.800	51.300	53.500	53.500	897,000
2023-03-17	52.100	53.500	51.200	52.500	52.500	808,000
2023-03-16	49.300	53.800	49.300	51.800	51.800	1,378,000
2023-03-15	48.850	52.800	48.850	50.400	50.400	1,602,000
2023-03-14	45.500	49.550	45.500	48.050	48.050	912,000
2023-03-13	49.950	51.200	48.450	49.900	49.900	1,081,000
2023-03-10	51.900	53.500	49.950	50.900	50.900	1,529,000
2023-03-09	53.600	57.000	52.100	53.900	53.900	3,372,000
2023-03-08	49.000	53.900	48.550	53.900	53.900	3,302,000
2023-03-07	49.550	49.600	48.850	49.000	49.000	324,000
2023-03-06	50.500	50.500	49.000	49.100	49.100	594,000
2023-03-03	50.100	51.400	49.750	49.850	49.850	711,000
2023-03-02	48.350	49.800	47.450	49.800	49.800	673,000
2023-03-01	48.000	48.750	47.100	48.000	48.000	530,000
2023-02-24	50.900	51.400	48.400	48.400	48.400	1,100,000
2023-02-23	52.300	52.800	50.500	50.900	50.900	809,000
2023-02-22	52.400	52.900	50.700	52.300	52.300	1,205,000
2023-02-21	52.500	54.700	51.500	53.100	53.100	2,556,000
2023-02-20	48.900	53.900	48.100	52.400	52.400	3,270,000

← NewerPage 15 of 21 · 1,228 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.