Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 84.50
+1.40 (1.68%)
Nov 6, 2026, 1:30 PM CST
TPEX:5340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 74.80 | 86.80 | 74.80 | 84.50 | 84.50 | 1.68% | 6,882,785 |
| Nov 5, 2026 | 89.60 | 90.50 | 83.10 | 83.10 | 83.10 | -9.97% | 5,614,708 |
| Nov 4, 2026 | 89.80 | 92.50 | 85.50 | 92.30 | 92.30 | 4.77% | 19,573,132 |
| Nov 3, 2026 | 88.00 | 93.50 | 85.90 | 88.10 | 88.10 | -0.11% | 36,031,792 |
| Nov 2, 2026 | 77.20 | 88.20 | 77.20 | 88.20 | 88.20 | 9.98% | 3,523,095 |
| Oct 30, 2026 | 82.20 | 82.60 | 79.80 | 80.20 | 80.20 | -5.09% | 2,028,634 |
| Oct 29, 2026 | 88.90 | 89.50 | 84.50 | 84.50 | 84.50 | -4.52% | 2,007,046 |
| Oct 28, 2026 | 86.20 | 90.40 | 86.20 | 88.50 | 88.50 | 3.75% | 3,560,209 |
| Oct 27, 2026 | 91.90 | 91.90 | 84.60 | 85.30 | 85.30 | -6.16% | 5,080,539 |
| Oct 22, 2026 | 95.40 | 99.00 | 90.10 | 90.90 | 90.90 | -5.02% | 15,741,086 |
| Oct 21, 2026 | 98.00 | 99.60 | 92.50 | 95.70 | 95.70 | - | 12,074,435 |
| Oct 20, 2026 | 98.40 | 105.50 | 95.20 | 95.70 | 95.70 | -1.85% | 30,649,328 |
| Oct 19, 2026 | 91.10 | 101.00 | 89.50 | 97.50 | 97.50 | 4.84% | 24,670,937 |
| Oct 16, 2026 | 91.20 | 98.00 | 91.20 | 93.00 | 93.00 | 2.54% | 8,852,300 |
| 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 |