Baotek Industrial Materials Ltd. 5340
TPEX · Taiwan · Process Industries
TWD 83.20+2.80 (+3.48%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 83.20 | +3.48% | TWD 81.00 | TWD 83.70 | TWD 80.60 | 1.42M |
| 2026-10-01 | TWD 80.40 | -0.74% | TWD 81.50 | TWD 81.50 | TWD 80.30 | 769.20K |
| 2026-09-30 | TWD 81.00 | +0.62% | TWD 81.00 | TWD 81.70 | TWD 80.60 | 944.06K |
| 2026-09-29 | TWD 80.50 | -0.98% | TWD 81.30 | TWD 81.70 | TWD 80.50 | 698.01K |
| 2026-09-24 | TWD 81.30 | -0.85% | TWD 81.00 | TWD 82.00 | TWD 81.00 | 740.38K |
| 2026-09-23 | TWD 82.00 | -1.44% | TWD 84.10 | TWD 84.10 | TWD 81.80 | 1.30M |
| 2026-09-22 | TWD 83.20 | +1.46% | TWD 82.20 | TWD 85.90 | TWD 81.80 | 4.32M |
| 2026-09-21 | TWD 82.00 | -1.32% | TWD 83.50 | TWD 83.80 | TWD 82.00 | 1.59M |
| 2026-09-18 | TWD 83.10 | +1.96% | TWD 82.70 | TWD 86.20 | TWD 82.60 | 3.63M |
| 2026-09-17 | TWD 81.50 | -2.98% | TWD 84.80 | TWD 85.20 | TWD 81.50 | 2.34M |
| 2026-09-16 | TWD 84.00 | +2.69% | TWD 81.40 | TWD 84.90 | TWD 81.40 | 3.31M |
| 2026-09-15 | TWD 81.80 | -2.97% | TWD 83.90 | TWD 85.50 | TWD 81.70 | 2.67M |
| 2026-09-14 | TWD 84.30 | -1.86% | TWD 86.00 | TWD 87.00 | TWD 84.10 | 5.66M |
| 2026-09-11 | TWD 85.90 | +0.23% | TWD 84.10 | TWD 88.40 | TWD 83.30 | 6.46M |
| 2026-09-10 | TWD 85.70 | +1.06% | TWD 86.10 | TWD 86.50 | TWD 83.40 | 5.25M |
| 2026-09-09 | TWD 84.80 | +2.79% | TWD 84.00 | TWD 88.80 | TWD 83.50 | 9.08M |
| 2026-09-08 | TWD 82.50 | +1.60% | TWD 82.10 | TWD 84.20 | TWD 79.80 | 3.31M |
| 2026-09-07 | TWD 81.20 | +2.53% | TWD 79.80 | TWD 82.70 | TWD 79.80 | 1.58M |
| 2026-09-04 | TWD 79.20 | +0.13% | TWD 80.30 | TWD 81.30 | TWD 76.80 | 1.63M |
| 2026-09-03 | TWD 79.10 | -3.65% | TWD 82.10 | TWD 86.30 | TWD 78.60 | 3.32M |
| 2026-09-02 | TWD 82.10 | -2.61% | TWD 83.80 | TWD 86.40 | TWD 82.10 | 3.52M |
| 2026-09-01 | TWD 84.30 | +1.44% | TWD 83.20 | TWD 86.00 | TWD 83.20 | 2.54M |
| 2026-08-31 | TWD 83.10 | -2.00% | TWD 84.00 | TWD 87.80 | TWD 83.00 | 5.86M |
| 2026-08-28 | TWD 84.80 | +2.91% | TWD 82.50 | TWD 84.90 | TWD 81.30 | 4.63M |
| 2026-08-27 | TWD 82.40 | +1.98% | TWD 81.50 | TWD 83.50 | TWD 80.50 | 4.59M |
| 2026-08-26 | TWD 80.80 | +4.94% | TWD 76.00 | TWD 82.20 | TWD 76.00 | 5.02M |
| 2026-08-25 | TWD 77.00 | +1.32% | TWD 75.90 | TWD 77.70 | TWD 75.30 | 1.51M |
| 2026-08-24 | TWD 76.00 | -3.31% | TWD 77.50 | TWD 78.70 | TWD 76.00 | 1.57M |
| 2026-08-21 | TWD 78.60 | +0.51% | TWD 78.80 | TWD 79.90 | TWD 77.30 | 2.39M |
| 2026-08-20 | TWD 78.20 | +3.17% | TWD 76.80 | TWD 82.00 | TWD 76.80 | 4.12M |
| 2026-08-19 | TWD 75.80 | -2.07% | TWD 74.90 | TWD 77.70 | TWD 74.50 | 1.26M |
| 2026-08-18 | TWD 77.40 | -2.64% | TWD 80.00 | TWD 82.50 | TWD 77.20 | 4.86M |
| 2026-08-17 | TWD 79.50 | +3.38% | TWD 77.00 | TWD 80.10 | TWD 77.00 | 2.42M |
| 2026-08-14 | TWD 76.90 | -2.16% | TWD 78.40 | TWD 81.70 | TWD 74.60 | 3.91M |
| 2026-08-13 | TWD 78.60 | -1.26% | TWD 78.50 | TWD 82.50 | TWD 77.30 | 5.08M |
| 2026-08-12 | TWD 79.60 | +7.57% | TWD 76.10 | TWD 81.40 | TWD 75.40 | 7.35M |
| 2026-08-11 | TWD 74.00 | +1.37% | TWD 73.90 | TWD 75.50 | TWD 72.50 | 2.84M |
| 2026-08-10 | TWD 73.00 | +3.84% | TWD 71.50 | TWD 75.50 | TWD 71.40 | 3.89M |
| 2026-08-07 | TWD 70.30 | -1.54% | TWD 72.00 | TWD 72.40 | TWD 70.00 | 1.52M |
| 2026-08-06 | TWD 71.40 | -5.68% | TWD 74.10 | TWD 76.60 | TWD 70.60 | 4.73M |
| 2026-08-05 | TWD 75.70 | +7.22% | TWD 73.00 | TWD 76.20 | TWD 72.20 | 8.04M |
| 2026-08-04 | TWD 70.60 | +9.97% | TWD 63.40 | TWD 70.60 | TWD 63.40 | 1.66M |
| 2026-08-03 | TWD 64.20 | +4.90% | TWD 59.90 | TWD 65.00 | TWD 59.70 | 1.07M |
| 2026-07-31 | TWD 61.20 | +9.29% | TWD 59.90 | TWD 61.20 | TWD 59.30 | 957.27K |
| 2026-07-30 | TWD 56.00 | -5.56% | TWD 58.40 | TWD 59.90 | TWD 54.20 | 1.39M |
| 2026-07-29 | TWD 59.30 | -5.12% | TWD 61.60 | TWD 62.90 | TWD 56.80 | 2.30M |
| 2026-07-28 | TWD 62.50 | -9.29% | TWD 66.80 | TWD 66.80 | TWD 62.30 | 1.07M |
| 2026-07-27 | TWD 68.90 | +1.17% | TWD 68.50 | TWD 68.90 | TWD 65.50 | 783.10K |
| 2026-07-24 | TWD 68.10 | -5.68% | TWD 70.60 | TWD 71.20 | TWD 68.10 | 652.57K |
| 2026-07-23 | TWD 72.20 | -1.77% | TWD 73.50 | TWD 73.50 | TWD 71.00 | 576.53K |
| 2026-07-22 | TWD 73.50 | +2.65% | TWD 73.20 | TWD 74.50 | TWD 72.30 | 738.21K |
| 2026-07-21 | TWD 71.60 | +3.17% | TWD 69.90 | TWD 71.90 | TWD 69.90 | 649.71K |
| 2026-07-20 | TWD 69.40 | -2.25% | TWD 72.90 | TWD 72.90 | TWD 66.20 | 1.49M |
| 2026-07-17 | TWD 71.00 | -8.62% | TWD 75.80 | TWD 75.80 | TWD 71.00 | 1.51M |
| 2026-07-16 | TWD 77.70 | -2.39% | TWD 79.80 | TWD 79.80 | TWD 77.10 | 559.82K |
| 2026-07-15 | TWD 79.60 | +2.84% | TWD 78.30 | TWD 80.40 | TWD 77.60 | 852.93K |
| 2026-07-14 | TWD 77.40 | -4.33% | TWD 80.50 | TWD 81.10 | TWD 73.80 | 1.58M |
| 2026-07-13 | TWD 80.90 | -2.29% | TWD 83.40 | TWD 85.60 | TWD 80.30 | 859.10K |
| 2026-07-10 | TWD 82.80 | 0.00% | TWD 82.80 | TWD 82.80 | TWD 82.80 | 0 |
| 2026-07-09 | TWD 82.80 | 0.00% | TWD 84.50 | TWD 84.90 | TWD 82.50 | 710.46K |
| 2026-07-08 | TWD 82.80 | -1.43% | TWD 84.20 | TWD 85.30 | TWD 81.90 | 925.01K |
| 2026-07-07 | TWD 84.00 | -5.41% | TWD 89.80 | TWD 90.70 | TWD 83.20 | 1.32M |
| 2026-07-06 | TWD 88.80 | -1.44% | TWD 91.10 | TWD 91.60 | TWD 88.20 | 838.07K |
| 2026-07-03 | TWD 90.10 | -0.33% | TWD 89.60 | TWD 90.40 | TWD 88.40 | 884.50K |
| 2026-07-02 | TWD 90.40 | -0.99% | TWD 89.80 | TWD 90.70 | TWD 88.60 | 768.42K |
| 2026-07-01 | TWD 91.30 | -4.60% | TWD 97.00 | TWD 98.40 | TWD 91.10 | 2.22M |
| 2026-06-30 | TWD 95.70 | +6.57% | TWD 92.30 | TWD 97.20 | TWD 90.80 | 3.07M |
| 2026-06-29 | TWD 89.80 | +3.34% | TWD 88.20 | TWD 91.80 | TWD 87.40 | 1.21M |
| 2026-06-26 | TWD 86.90 | -9.01% | TWD 95.50 | TWD 95.50 | TWD 86.90 | 1.78M |
| 2026-06-25 | TWD 95.50 | -2.75% | TWD 99.20 | TWD 100.50 | TWD 95.00 | 1.51M |
| 2026-06-24 | TWD 98.20 | +2.29% | TWD 94.10 | TWD 99.50 | TWD 94.10 | 2.00M |
| 2026-06-23 | TWD 96.00 | -3.03% | TWD 102.00 | TWD 102.00 | TWD 94.50 | 5.39M |
| 2026-06-22 | TWD 99.00 | +10.00% | TWD 92.10 | TWD 99.00 | TWD 92.10 | 2.53M |
| 2026-06-18 | TWD 90.00 | +2.51% | TWD 88.20 | TWD 92.30 | TWD 88.10 | 1.89M |
| 2026-06-17 | TWD 87.80 | -0.79% | TWD 88.80 | TWD 88.90 | TWD 87.00 | 1.26M |
| 2026-06-16 | TWD 88.50 | +0.11% | TWD 89.30 | TWD 93.80 | TWD 88.30 | 1.96M |
| 2026-06-15 | TWD 88.40 | -1.34% | TWD 91.10 | TWD 91.70 | TWD 87.60 | 2.57M |
| 2026-06-12 | TWD 89.60 | +4.43% | TWD 89.00 | TWD 91.40 | TWD 88.40 | 1.52M |
| 2026-06-11 | TWD 85.80 | +0.12% | TWD 85.50 | TWD 87.00 | TWD 80.60 | 2.09M |
| 2026-06-10 | TWD 85.70 | -6.85% | TWD 91.30 | TWD 92.40 | TWD 85.60 | 2.04M |
| 2026-06-09 | TWD 92.00 | +0.22% | TWD 94.90 | TWD 94.90 | TWD 91.20 | 1.61M |
| 2026-06-08 | TWD 91.80 | -3.47% | TWD 85.60 | TWD 92.60 | TWD 85.60 | 2.31M |
| 2026-06-05 | TWD 95.10 | -4.42% | TWD 99.00 | TWD 99.30 | TWD 94.00 | 2.46M |
| 2026-06-04 | TWD 99.50 | -1.49% | TWD 101.00 | TWD 101.50 | TWD 99.00 | 1.74M |
| 2026-06-03 | TWD 101.00 | -0.98% | TWD 102.50 | TWD 103.50 | TWD 100.00 | 2.06M |
| 2026-06-02 | TWD 102.00 | -2.86% | TWD 105.00 | TWD 107.00 | TWD 100.50 | 2.89M |
| 2026-06-01 | TWD 105.00 | +3.45% | TWD 102.50 | TWD 107.00 | TWD 101.50 | 4.23M |
| 2026-05-29 | TWD 101.50 | +1.50% | TWD 102.00 | TWD 105.00 | TWD 100.50 | 3.02M |
| 2026-05-28 | TWD 100.00 | -2.91% | TWD 103.00 | TWD 105.00 | TWD 99.90 | 3.42M |
| 2026-05-27 | TWD 103.00 | -4.63% | TWD 110.00 | TWD 110.50 | TWD 102.50 | 2.83M |