Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 107.00
+2.00 (1.90%)
At close: Mar 27, 2026
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.50 | 107.50 | 101.50 | 107.00 | 107.00 | 1.90% | 575,361 |
| Mar 26, 2026 | 105.00 | 107.50 | 105.00 | 105.00 | 105.00 | - | 748,613 |
| Mar 25, 2026 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 5.85% | 993,551 |
| Mar 24, 2026 | 106.50 | 106.50 | 96.20 | 99.20 | 99.20 | -3.69% | 980,867 |
| Mar 23, 2026 | 100.50 | 104.50 | 100.00 | 103.00 | 103.00 | -5.94% | 1,178,532 |
| Mar 20, 2026 | 114.00 | 114.00 | 109.50 | 109.50 | 109.50 | -2.67% | 1,237,334 |
| Mar 19, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | -1.32% | 855,002 |
| Mar 18, 2026 | 112.50 | 116.00 | 109.50 | 114.00 | 114.00 | 4.59% | 1,379,271 |
| Mar 17, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -6.84% | 2,816,667 |
| Mar 16, 2026 | 121.50 | 122.50 | 113.00 | 117.00 | 117.00 | -2.50% | 11,152,070 |
| Mar 13, 2026 | 111.00 | 124.00 | 110.00 | 120.00 | 120.00 | 4.35% | 13,546,380 |
| Mar 12, 2026 | 114.50 | 124.00 | 113.50 | 115.00 | 115.00 | -3.36% | 12,225,410 |
| Mar 11, 2026 | 120.00 | 126.00 | 117.50 | 119.00 | 119.00 | 3.48% | 17,549,550 |
| Mar 10, 2026 | 112.50 | 115.50 | 108.50 | 115.00 | 115.00 | 9.52% | 12,680,030 |
| Mar 9, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | -7.89% | 1,792,506 |
| Mar 6, 2026 | 108.00 | 114.50 | 108.00 | 114.00 | 114.00 | 4.59% | 1,574,281 |
| Mar 5, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 8.46% | 1,309,288 |
| Mar 4, 2026 | 107.00 | 107.00 | 100.00 | 100.50 | 100.50 | -8.64% | 1,638,397 |
| Mar 3, 2026 | 119.00 | 121.00 | 110.00 | 110.00 | 110.00 | -3.93% | 2,329,125 |
| Mar 2, 2026 | 105.00 | 115.00 | 105.00 | 114.50 | 114.50 | 4.09% | 2,489,921 |
| Feb 26, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 2,087,421 |
| Feb 25, 2026 | 111.00 | 111.00 | 105.50 | 108.00 | 108.00 | -1.37% | 2,268,869 |
| Feb 24, 2026 | 104.50 | 110.00 | 102.00 | 109.50 | 109.50 | 8.42% | 3,514,395 |
| Feb 23, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.20% | 2,546,764 |
| Feb 11, 2026 | 95.30 | 104.00 | 95.00 | 99.80 | 99.80 | 4.83% | 24,752,500 |
| Feb 10, 2026 | 100.00 | 103.50 | 93.00 | 95.20 | 95.20 | -3.15% | 12,969,380 |
| Feb 9, 2026 | 101.50 | 103.00 | 95.20 | 98.30 | 98.30 | -3.63% | 18,817,210 |
| Feb 6, 2026 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | -9.73% | 11,781,470 |
| Feb 5, 2026 | 114.00 | 124.50 | 109.00 | 113.00 | 113.00 | -0.88% | 34,205,850 |
| Feb 4, 2026 | 104.50 | 114.00 | 102.00 | 114.00 | 114.00 | 9.62% | 6,637,916 |
| Feb 3, 2026 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 7.22% | 8,915,658 |
| Feb 2, 2026 | 91.50 | 97.00 | 91.50 | 97.00 | 97.00 | 2.65% | 1,912,478 |
| Jan 30, 2026 | 97.10 | 97.10 | 93.10 | 94.50 | 94.50 | -2.68% | 2,293,539 |
| Jan 29, 2026 | 100.00 | 100.00 | 95.80 | 97.10 | 97.10 | -1.92% | 2,519,698 |
| Jan 28, 2026 | 97.50 | 100.00 | 95.10 | 99.00 | 99.00 | 2.06% | 2,664,414 |
| Jan 27, 2026 | 95.20 | 98.80 | 95.20 | 97.00 | 97.00 | 4.53% | 3,419,770 |
| Jan 26, 2026 | 94.00 | 94.00 | 90.90 | 92.80 | 92.80 | -1.80% | 3,674,942 |
| Jan 23, 2026 | 100.50 | 100.50 | 94.50 | 94.50 | 94.50 | -5.97% | 4,938,132 |
| Jan 22, 2026 | 103.00 | 103.50 | 96.00 | 100.50 | 100.50 | -1.47% | 8,061,448 |
| Jan 21, 2026 | 104.00 | 107.50 | 99.30 | 102.00 | 102.00 | 0.49% | 63,915,910 |
| Jan 20, 2026 | 94.90 | 101.50 | 94.50 | 101.50 | 101.50 | 9.61% | 19,885,700 |
| Jan 19, 2026 | 88.00 | 92.60 | 88.00 | 92.60 | 92.60 | 9.98% | 21,531,420 |
| Jan 16, 2026 | 84.20 | 84.20 | 81.50 | 84.20 | 84.20 | 9.92% | 13,706,400 |
| Jan 15, 2026 | 71.90 | 76.60 | 71.90 | 76.60 | 76.60 | 9.90% | 15,934,340 |
| Jan 14, 2026 | 69.30 | 72.00 | 68.40 | 69.70 | 69.70 | 0.58% | 8,008,659 |
| Jan 13, 2026 | 69.50 | 70.30 | 67.30 | 69.30 | 69.30 | -0.86% | 6,537,858 |
| Jan 12, 2026 | 70.90 | 72.10 | 69.40 | 69.90 | 69.90 | -1.13% | 8,091,799 |
| Jan 9, 2026 | 69.20 | 70.70 | 66.10 | 70.70 | 70.70 | 2.76% | 7,840,604 |
| Jan 8, 2026 | 69.30 | 72.40 | 68.10 | 68.80 | 68.80 | 1.18% | 16,810,520 |
| Jan 7, 2026 | 65.70 | 68.70 | 65.30 | 68.00 | 68.00 | 5.10% | 7,230,903 |