Baotek Industrial Materials Ltd.(TW:5340)
NT$96.50+8.10 (+9.16%)
TW:5340
Baotek Industrial Materials Ltd. historical prices
NT$96.50
At close:+8.10 (+9.16%)
Baotek Industrial Materials Ltd. (5340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 90.20 | 97.20 | 89.60 | 96.50 | 96.50 | +9.16% | 22,479,932 | 3.70 |
| Nov 10, 2026 | 90.80 | 96.50 | 88.10 | 88.40 | 88.40 | +4.62% | 16,493,914 | 2.80 |
| Nov 09, 2026 | 87.30 | 92.70 | 87.00 | 89.00 | 89.00 | +5.33% | 8,499,412 | 1.45 |
| Nov 06, 2026 | 74.80 | 86.80 | 74.80 | 84.50 | 84.50 | +1.68% | 6,882,785 | 1.19 |
| Nov 05, 2026 | 89.60 | 90.50 | 83.10 | 83.10 | 83.10 | -9.97% | 5,614,708 | 0.97 |
| Nov 04, 2026 | 89.80 | 92.50 | 85.50 | 92.30 | 92.30 | +4.77% | 19,573,133 | 3.56 |
| Nov 03, 2026 | 88.00 | 93.50 | 85.90 | 88.10 | 88.10 | -0.11% | 36,031,793 | 7.21 |
| Nov 02, 2026 | 77.20 | 88.20 | 77.20 | 88.20 | 88.20 | +9.98% | 3,523,095 | 0.69 |
| Oct 30, 2026 | 82.20 | 82.60 | 79.80 | 80.20 | 80.20 | -5.09% | 2,028,634 | 0.40 |
| Oct 29, 2026 | 88.90 | 89.50 | 84.50 | 84.50 | 84.50 | -4.52% | 2,007,046 | 0.40 |
| Oct 28, 2026 | 86.20 | 90.40 | 86.20 | 88.50 | 88.50 | +3.75% | 3,560,209 | 0.71 |
| Oct 27, 2026 | 91.90 | 91.90 | 84.60 | 85.30 | 85.30 | -6.16% | 5,080,539 | 1.03 |
| Oct 26, 2026 | 90.90 | 99.00 | 90.10 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.90 | 99.00 | 90.10 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.40 | 99.00 | 90.10 | 90.90 | 90.90 | -5.02% | 15,741,086 | 3.30 |
| Oct 21, 2026 | 98.00 | 99.60 | 92.50 | 95.70 | 95.70 | 0.00% | 12,074,435 | 2.63 |
| Oct 20, 2026 | 98.40 | 105.50 | 95.20 | 95.70 | 95.70 | -1.85% | 30,649,328 | 7.46 |
| Oct 19, 2026 | 91.10 | 101.00 | 89.50 | 97.50 | 97.50 | +4.84% | 24,670,936 | 6.61 |
| Oct 16, 2026 | 91.20 | 98.00 | 91.20 | 93.00 | 93.00 | +2.54% | 8,852,300 | 2.46 |
| Oct 15, 2026 | 92.10 | 93.80 | 89.20 | 90.70 | 90.70 | -5.52% | 3,580,284 | 1.00 |
| Oct 14, 2026 | 93.00 | 99.80 | 92.10 | 96.00 | 96.00 | +3.67% | 14,189,284 | 4.21 |
| Oct 13, 2026 | 94.10 | 96.50 | 87.70 | 92.60 | 92.60 | -2.53% | 7,423,508 | 2.28 |
| Oct 12, 2026 | 92.70 | 102.00 | 92.50 | 95.00 | 95.00 | +0.64% | 12,551,859 | 4.08 |
| Oct 09, 2026 | 94.40 | 97.00 | 90.60 | 94.40 | 94.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 91.00 | 97.00 | 90.60 | 94.40 | 94.40 | +4.89% | 14,490,340 | 5.03 |
| Oct 07, 2026 | 84.90 | 92.10 | 84.90 | 90.00 | 90.00 | +5.88% | 10,043,161 | 3.69 |
| Oct 06, 2026 | 87.10 | 88.40 | 85.00 | 85.00 | 85.00 | -0.58% | 3,423,612 | 1.28 |
| Oct 05, 2026 | 84.20 | 88.10 | 83.90 | 85.50 | 85.50 | +2.76% | 6,046,441 | 2.33 |
| Oct 02, 2026 | 81.00 | 83.70 | 80.60 | 83.20 | 83.20 | +3.48% | 1,427,084 | 0.55 |
| Oct 01, 2026 | 81.50 | 81.50 | 80.30 | 80.40 | 80.40 | -0.74% | 785,894 | 0.30 |
| Sep 30, 2026 | 81.00 | 81.70 | 80.60 | 81.00 | 81.00 | +0.62% | 960,128 | 0.37 |
| Sep 29, 2026 | 81.30 | 81.70 | 80.50 | 80.50 | 80.50 | -0.98% | 718,366 | 0.28 |
| Sep 28, 2026 | 81.30 | 82.00 | 81.00 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 81.30 | 82.00 | 81.00 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 81.00 | 82.00 | 81.00 | 81.30 | 81.30 | -0.85% | 762,140 | 0.28 |
| Sep 23, 2026 | 84.10 | 84.10 | 81.80 | 82.00 | 82.00 | -1.44% | 1,327,150 | 0.49 |
| Sep 22, 2026 | 82.20 | 85.90 | 81.80 | 83.20 | 83.20 | +1.46% | 4,362,837 | 1.64 |
| Sep 21, 2026 | 83.50 | 83.80 | 82.00 | 82.00 | 82.00 | -1.32% | 1,612,064 | 0.61 |
| Sep 18, 2026 | 82.70 | 86.20 | 82.60 | 83.10 | 83.10 | +1.96% | 3,653,456 | 1.36 |
| Sep 17, 2026 | 84.80 | 85.20 | 81.50 | 81.50 | 81.50 | -2.98% | 2,366,052 | 0.88 |
| Sep 16, 2026 | 81.40 | 84.90 | 81.40 | 84.00 | 84.00 | +2.69% | 3,328,294 | 1.26 |
| Sep 15, 2026 | 83.90 | 85.50 | 81.70 | 81.80 | 81.80 | -2.97% | 2,699,824 | 1.03 |
| Sep 14, 2026 | 86.00 | 87.00 | 84.10 | 84.30 | 84.30 | -1.86% | 5,698,611 | 2.23 |
| Sep 11, 2026 | 84.10 | 88.40 | 83.30 | 85.90 | 85.90 | +0.23% | 6,502,572 | 2.61 |
| Sep 10, 2026 | 86.10 | 86.50 | 83.40 | 85.70 | 85.70 | +1.06% | 5,296,426 | 2.16 |
| Sep 09, 2026 | 84.00 | 88.80 | 83.50 | 84.80 | 84.80 | +2.79% | 9,172,438 | 3.94 |
| Sep 08, 2026 | 82.10 | 84.20 | 79.80 | 82.50 | 82.50 | +1.60% | 3,347,645 | 1.45 |
| Sep 07, 2026 | 79.80 | 82.70 | 79.80 | 81.20 | 81.20 | +2.53% | 1,595,448 | 0.69 |
| Sep 04, 2026 | 80.30 | 81.30 | 76.80 | 79.20 | 79.20 | +0.13% | 1,651,776 | 0.71 |
| Sep 03, 2026 | 82.10 | 86.30 | 78.60 | 79.10 | 79.10 | -3.65% | 3,360,831 | 1.46 |
