Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 51.30
+0.30 (0.59%)
Sep 5, 2025, 1:30 PM CST
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.00 | 52.00 | 51.10 | 51.30 | 51.30 | 0.59% | 1,408,656 |
| Sep 4, 2025 | 53.20 | 53.60 | 50.80 | 51.00 | 51.00 | -3.23% | 3,045,967 |
| Sep 3, 2025 | 53.10 | 54.50 | 52.60 | 52.70 | 52.70 | - | 2,556,044 |
| Sep 2, 2025 | 55.10 | 57.00 | 52.10 | 52.70 | 52.70 | -4.87% | 5,743,510 |
| Sep 1, 2025 | 57.60 | 58.50 | 52.70 | 55.40 | 55.40 | -3.82% | 7,884,662 |
| Aug 29, 2025 | 54.70 | 57.60 | 53.30 | 57.60 | 57.60 | 6.47% | 6,519,144 |
| Aug 28, 2025 | 55.50 | 55.70 | 54.00 | 54.10 | 54.10 | -2.35% | 2,556,327 |
| Aug 27, 2025 | 52.90 | 56.60 | 52.80 | 55.40 | 55.40 | 6.54% | 7,179,589 |
| Aug 26, 2025 | 53.30 | 53.40 | 51.60 | 52.00 | 52.00 | -1.33% | 1,864,042 |
| Aug 25, 2025 | 54.00 | 54.80 | 52.70 | 52.70 | 52.70 | - | 2,294,056 |
| Aug 22, 2025 | 54.50 | 54.50 | 52.10 | 52.70 | 52.70 | -3.83% | 3,205,406 |
| Aug 21, 2025 | 55.00 | 56.50 | 54.50 | 54.80 | 54.80 | -0.36% | 5,880,254 |
| Aug 20, 2025 | 54.10 | 55.10 | 50.80 | 55.00 | 55.00 | - | 8,516,774 |
| Aug 19, 2025 | 61.50 | 61.60 | 54.90 | 55.00 | 55.00 | -9.69% | 14,870,335 |
| Aug 18, 2025 | 57.10 | 61.40 | 56.80 | 60.90 | 60.90 | 7.79% | 18,686,448 |
| Aug 15, 2025 | 57.60 | 59.20 | 55.70 | 56.50 | 56.50 | -1.57% | 15,100,227 |
| Aug 14, 2025 | 57.60 | 60.30 | 56.10 | 57.40 | 57.40 | 0.17% | 21,595,974 |
| Aug 13, 2025 | 55.50 | 58.10 | 53.40 | 57.30 | 57.30 | 8.32% | 32,781,753 |
| Aug 12, 2025 | 48.50 | 52.90 | 48.20 | 52.90 | 52.90 | 9.87% | 17,561,106 |
| Aug 11, 2025 | 46.45 | 48.85 | 45.45 | 48.15 | 48.15 | 3.66% | 4,315,628 |
| Aug 8, 2025 | 46.40 | 47.65 | 46.15 | 46.45 | 46.45 | - | 2,495,414 |
| Aug 7, 2025 | 47.80 | 48.10 | 46.45 | 46.45 | 46.45 | -1.48% | 2,258,237 |
| Aug 6, 2025 | 47.60 | 47.85 | 46.80 | 47.15 | 47.15 | -0.95% | 1,821,604 |
| Aug 5, 2025 | 48.80 | 49.45 | 47.45 | 47.60 | 47.60 | -2.16% | 4,191,739 |
| Aug 4, 2025 | 49.95 | 50.10 | 48.25 | 48.65 | 48.65 | -4.04% | 4,899,441 |
| Aug 1, 2025 | 51.30 | 52.60 | 50.50 | 50.70 | 50.70 | -2.50% | 9,306,783 |
| Jul 31, 2025 | 49.50 | 53.50 | 49.50 | 52.00 | 52.00 | 6.12% | 22,929,932 |
| Jul 30, 2025 | 48.85 | 49.50 | 47.70 | 49.00 | 49.00 | 0.31% | 5,974,646 |
| Jul 29, 2025 | 49.35 | 50.70 | 47.30 | 48.85 | 48.85 | 0.62% | 10,098,721 |
| Jul 28, 2025 | 47.00 | 49.95 | 46.10 | 48.55 | 48.55 | 3.63% | 7,440,998 |
| Jul 25, 2025 | 46.85 | 47.40 | 45.85 | 46.85 | 46.85 | 0.43% | 2,936,870 |
| Jul 24, 2025 | 45.30 | 46.65 | 44.65 | 46.65 | 46.65 | 3.90% | 2,398,192 |
| Jul 23, 2025 | 44.20 | 46.75 | 44.20 | 44.90 | 44.90 | 2.39% | 2,797,487 |
| Jul 22, 2025 | 45.20 | 47.80 | 43.85 | 43.85 | 43.85 | -1.90% | 5,036,077 |
| Jul 21, 2025 | 45.35 | 45.80 | 44.60 | 44.70 | 44.70 | -1.87% | 1,044,047 |
| Jul 18, 2025 | 46.55 | 46.70 | 44.80 | 45.55 | 45.55 | -2.67% | 3,425,076 |
| Jul 17, 2025 | 46.40 | 48.20 | 45.20 | 46.80 | 46.80 | 0.65% | 7,294,583 |
| Jul 16, 2025 | 46.20 | 50.20 | 46.10 | 46.50 | 46.50 | 1.53% | 18,733,333 |
| Jul 15, 2025 | 43.85 | 46.95 | 43.80 | 45.80 | 45.80 | 4.93% | 9,611,742 |
| Jul 14, 2025 | 43.80 | 44.20 | 43.25 | 43.65 | 43.65 | -0.34% | 780,046 |
| Jul 11, 2025 | 45.50 | 45.50 | 43.80 | 43.80 | 43.80 | -3.52% | 2,054,823 |
| Jul 10, 2025 | 42.75 | 45.90 | 42.40 | 45.40 | 45.40 | 7.58% | 3,966,393 |
| Jul 9, 2025 | 41.20 | 42.45 | 41.00 | 42.20 | 42.20 | 2.68% | 890,593 |
| Jul 8, 2025 | 40.50 | 41.20 | 40.10 | 41.10 | 41.10 | 0.98% | 492,725 |
| Jul 7, 2025 | 40.80 | 41.80 | 40.10 | 40.70 | 40.70 | -0.25% | 552,501 |
| Jul 4, 2025 | 42.30 | 43.15 | 40.80 | 40.80 | 40.80 | -3.43% | 911,024 |
| Jul 3, 2025 | 43.00 | 43.20 | 42.00 | 42.25 | 42.25 | -0.82% | 583,980 |
| Jul 2, 2025 | 43.60 | 43.60 | 42.60 | 42.60 | 42.60 | -1.73% | 751,254 |
| Jul 1, 2025 | 44.50 | 45.00 | 43.10 | 43.35 | 43.35 | -2.03% | 1,843,246 |
| Jun 30, 2025 | 42.40 | 45.25 | 42.25 | 44.25 | 44.25 | 7.40% | 3,241,592 |