Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 49.95
+1.65 (3.42%)
Oct 31, 2025, 1:30 PM CST
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.70 | 51.50 | 48.60 | 49.95 | 49.95 | 3.42% | 3,642,980 |
| Oct 30, 2025 | 49.55 | 51.30 | 48.30 | 48.30 | 48.30 | -2.13% | 2,281,069 |
| Oct 29, 2025 | 48.95 | 51.70 | 48.30 | 49.35 | 49.35 | 1.54% | 3,164,454 |
| Oct 28, 2025 | 48.30 | 48.95 | 46.85 | 48.60 | 48.60 | 0.52% | 1,800,225 |
| Oct 27, 2025 | 48.10 | 49.15 | 47.70 | 48.35 | 48.35 | 1.68% | 989,224 |
| Oct 23, 2025 | 48.55 | 48.70 | 47.50 | 47.55 | 47.55 | -2.36% | 784,874 |
| Oct 22, 2025 | 51.20 | 51.20 | 48.55 | 48.70 | 48.70 | -1.02% | 2,421,387 |
| Oct 21, 2025 | 48.65 | 49.20 | 47.85 | 49.20 | 49.20 | 2.93% | 1,057,187 |
| Oct 20, 2025 | 47.35 | 48.95 | 47.35 | 47.80 | 47.80 | 1.27% | 1,034,998 |
| Oct 17, 2025 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | -2.68% | 910,421 |
| Oct 16, 2025 | 49.25 | 49.85 | 48.50 | 48.50 | 48.50 | -0.21% | 814,020 |
| Oct 15, 2025 | 48.85 | 49.50 | 48.00 | 48.60 | 48.60 | 1.04% | 891,742 |
| Oct 14, 2025 | 51.10 | 51.50 | 48.10 | 48.10 | 48.10 | -4.37% | 2,812,730 |
| Oct 13, 2025 | 48.70 | 52.00 | 48.70 | 50.30 | 50.30 | -5.81% | 2,034,229 |
| Oct 9, 2025 | 52.80 | 54.70 | 52.60 | 53.40 | 53.40 | 1.71% | 5,760,377 |
| Oct 8, 2025 | 53.30 | 53.80 | 52.10 | 52.50 | 52.50 | -1.50% | 2,827,360 |
| Oct 7, 2025 | 53.40 | 56.30 | 52.40 | 53.30 | 53.30 | -0.19% | 8,791,771 |
| Oct 3, 2025 | 53.00 | 53.40 | 50.80 | 53.40 | 53.40 | 0.19% | 4,557,060 |
| Oct 2, 2025 | 50.00 | 53.90 | 48.85 | 53.30 | 53.30 | 7.89% | 13,218,601 |
| Oct 1, 2025 | 45.10 | 49.40 | 45.10 | 49.40 | 49.40 | 9.90% | 3,721,901 |
| Sep 30, 2025 | 44.30 | 45.00 | 43.95 | 44.95 | 44.95 | 2.39% | 605,677 |
| Sep 29, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | - |
| Sep 26, 2025 | 45.90 | 45.90 | 43.60 | 43.90 | 43.90 | -4.25% | 1,185,471 |
| Sep 25, 2025 | 45.10 | 47.40 | 45.10 | 45.85 | 45.85 | 1.44% | 1,567,573 |
| Sep 24, 2025 | 45.90 | 45.95 | 45.00 | 45.20 | 45.20 | -1.42% | 868,740 |
| Sep 23, 2025 | 47.40 | 48.05 | 45.85 | 45.85 | 45.85 | -2.24% | 1,518,750 |
| Sep 22, 2025 | 46.95 | 47.20 | 46.50 | 46.90 | 46.90 | 0.86% | 610,831 |
| Sep 19, 2025 | 46.05 | 48.00 | 45.65 | 46.50 | 46.50 | 1.42% | 2,362,254 |
| Sep 18, 2025 | 46.20 | 46.75 | 45.50 | 45.85 | 45.85 | -0.11% | 910,802 |
| Sep 17, 2025 | 46.55 | 47.00 | 45.70 | 45.90 | 45.90 | -1.29% | 1,001,562 |
| Sep 16, 2025 | 46.60 | 46.90 | 46.00 | 46.50 | 46.50 | 0.22% | 1,158,392 |
| Sep 15, 2025 | 47.90 | 47.90 | 46.30 | 46.40 | 46.40 | -3.43% | 1,889,485 |
| Sep 12, 2025 | 49.80 | 49.80 | 48.00 | 48.05 | 48.05 | -2.34% | 2,166,598 |
| Sep 11, 2025 | 52.00 | 52.30 | 49.00 | 49.20 | 49.20 | -5.38% | 2,630,283 |
| Sep 10, 2025 | 53.50 | 54.00 | 52.00 | 52.00 | 52.00 | -1.70% | 2,067,434 |
| Sep 9, 2025 | 51.80 | 54.50 | 51.80 | 52.90 | 52.90 | 3.93% | 4,751,459 |
| Sep 8, 2025 | 52.00 | 52.00 | 50.80 | 50.90 | 50.90 | -0.78% | 1,073,087 |
| Sep 5, 2025 | 52.00 | 52.00 | 51.10 | 51.30 | 51.30 | 0.59% | 1,412,916 |
| 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 |