Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 93.00
+2.30 (2.54%)
Oct 16, 2026, 1:30 PM CST
TPEX:5340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 91.20 | 98.00 | 91.20 | 93.00 | 93.00 | 2.54% | 8,829,832 |
| Oct 15, 2026 | 92.10 | 93.80 | 89.20 | 90.70 | 90.70 | -5.52% | 3,580,284 |
| Oct 14, 2026 | 93.00 | 99.80 | 92.10 | 96.00 | 96.00 | 3.67% | 14,189,284 |
| Oct 13, 2026 | 94.10 | 96.50 | 87.70 | 92.60 | 92.60 | -2.53% | 7,423,508 |
| Oct 12, 2026 | 92.70 | 102.00 | 92.50 | 95.00 | 95.00 | 0.64% | 12,551,859 |
| Oct 8, 2026 | 91.00 | 97.00 | 90.60 | 94.40 | 94.40 | 4.89% | 14,490,340 |
| Oct 7, 2026 | 84.90 | 92.10 | 84.90 | 90.00 | 90.00 | 5.88% | 10,043,161 |
| Oct 6, 2026 | 87.10 | 88.40 | 85.00 | 85.00 | 85.00 | -0.58% | 3,423,612 |
| Oct 5, 2026 | 84.20 | 88.10 | 83.90 | 85.50 | 85.50 | 2.76% | 6,046,441 |
| Oct 2, 2026 | 81.00 | 83.70 | 80.60 | 83.20 | 83.20 | 3.48% | 1,427,084 |
| Oct 1, 2026 | 81.50 | 81.50 | 80.30 | 80.40 | 80.40 | -0.74% | 785,894 |
| Sep 30, 2026 | 81.00 | 81.70 | 80.60 | 81.00 | 81.00 | 0.62% | 960,128 |
| Sep 29, 2026 | 81.30 | 81.70 | 80.50 | 80.50 | 80.50 | -0.98% | 718,366 |
| Sep 24, 2026 | 81.00 | 82.00 | 81.00 | 81.30 | 81.30 | -0.85% | 762,140 |
| Sep 23, 2026 | 84.10 | 84.10 | 81.80 | 82.00 | 82.00 | -1.44% | 1,327,150 |
| Sep 22, 2026 | 82.20 | 85.90 | 81.80 | 83.20 | 83.20 | 1.46% | 4,362,837 |
| Sep 21, 2026 | 83.50 | 83.80 | 82.00 | 82.00 | 82.00 | -1.32% | 1,612,064 |
| Sep 18, 2026 | 82.70 | 86.20 | 82.60 | 83.10 | 83.10 | 1.96% | 3,653,456 |
| Sep 17, 2026 | 84.80 | 85.20 | 81.50 | 81.50 | 81.50 | -2.98% | 2,366,052 |
| Sep 16, 2026 | 81.40 | 84.90 | 81.40 | 84.00 | 84.00 | 2.69% | 3,328,294 |
| Sep 15, 2026 | 83.90 | 85.50 | 81.70 | 81.80 | 81.80 | -2.97% | 2,699,824 |
| Sep 14, 2026 | 86.00 | 87.00 | 84.10 | 84.30 | 84.30 | -1.86% | 5,698,611 |
| Sep 11, 2026 | 84.10 | 88.40 | 83.30 | 85.90 | 85.90 | 0.23% | 6,502,572 |
| Sep 10, 2026 | 86.10 | 86.50 | 83.40 | 85.70 | 85.70 | 1.06% | 5,296,426 |
| Sep 9, 2026 | 84.00 | 88.80 | 83.50 | 84.80 | 84.80 | 2.79% | 9,172,438 |
| Sep 8, 2026 | 82.10 | 84.20 | 79.80 | 82.50 | 82.50 | 1.60% | 3,347,645 |
| Sep 7, 2026 | 79.80 | 82.70 | 79.80 | 81.20 | 81.20 | 2.53% | 1,595,448 |
| Sep 4, 2026 | 80.30 | 81.30 | 76.80 | 79.20 | 79.20 | 0.13% | 1,651,776 |
| Sep 3, 2026 | 82.10 | 86.30 | 78.60 | 79.10 | 79.10 | -3.65% | 3,360,831 |
| Sep 2, 2026 | 83.80 | 86.40 | 82.10 | 82.10 | 82.10 | -2.61% | 3,558,501 |
| Sep 1, 2026 | 83.20 | 86.00 | 83.20 | 84.30 | 84.30 | 1.44% | 2,571,239 |
| Aug 31, 2026 | 84.00 | 87.80 | 83.00 | 83.10 | 83.10 | -2.00% | 5,921,274 |
| Aug 28, 2026 | 82.50 | 84.90 | 81.30 | 84.80 | 84.80 | 2.91% | 4,686,756 |
| Aug 27, 2026 | 81.50 | 83.50 | 80.50 | 82.40 | 82.40 | 1.98% | 4,631,073 |
| Aug 26, 2026 | 76.00 | 82.20 | 76.00 | 80.80 | 80.80 | 4.94% | 5,072,773 |
| Aug 25, 2026 | 75.90 | 77.70 | 75.30 | 77.00 | 77.00 | 1.32% | 1,523,384 |
| Aug 24, 2026 | 77.50 | 78.70 | 76.00 | 76.00 | 76.00 | -3.31% | 1,588,423 |
| Aug 21, 2026 | 78.80 | 79.90 | 77.30 | 78.60 | 78.60 | 0.51% | 2,405,786 |
| Aug 20, 2026 | 76.80 | 82.00 | 76.80 | 78.20 | 78.20 | 3.17% | 4,151,901 |
| Aug 19, 2026 | 74.90 | 77.70 | 74.50 | 75.80 | 75.80 | -2.07% | 1,276,324 |
| Aug 18, 2026 | 80.00 | 82.50 | 77.20 | 77.40 | 77.40 | -2.64% | 4,908,889 |
| Aug 17, 2026 | 77.00 | 80.10 | 77.00 | 79.50 | 79.50 | 3.38% | 2,455,036 |
| Aug 14, 2026 | 78.40 | 81.70 | 74.60 | 76.90 | 76.90 | -2.16% | 3,957,217 |
| Aug 13, 2026 | 78.50 | 82.50 | 77.30 | 78.60 | 78.60 | -1.26% | 5,139,072 |
| Aug 12, 2026 | 76.10 | 81.40 | 75.40 | 79.60 | 79.60 | 7.57% | 7,422,403 |
| Aug 11, 2026 | 73.90 | 75.50 | 72.50 | 74.00 | 74.00 | 1.37% | 2,853,371 |
| Aug 10, 2026 | 71.50 | 75.50 | 71.40 | 73.00 | 73.00 | 3.84% | 3,926,091 |
| Aug 7, 2026 | 72.00 | 72.40 | 70.00 | 70.30 | 70.30 | -1.54% | 1,536,344 |
| Aug 6, 2026 | 74.10 | 76.60 | 70.60 | 71.40 | 71.40 | -5.68% | 4,771,634 |
| Aug 5, 2026 | 73.00 | 76.20 | 72.20 | 75.70 | 75.70 | 7.22% | 8,080,570 |