Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 82.50
+1.30 (1.60%)
Sep 8, 2026, 1:30 PM CST
TPEX:5340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 63.40 | 70.60 | 63.40 | 70.60 | 70.60 | 9.97% | 1,686,163 |
| Aug 3, 2026 | 59.90 | 65.00 | 59.70 | 64.20 | 64.20 | 4.90% | 1,084,643 |
| Jul 31, 2026 | 59.90 | 61.20 | 59.30 | 61.20 | 61.20 | 9.29% | 971,930 |
| Jul 30, 2026 | 58.40 | 59.90 | 54.20 | 56.00 | 56.00 | -5.56% | 1,411,641 |
| Jul 29, 2026 | 61.60 | 62.90 | 56.80 | 59.30 | 59.30 | -5.12% | 2,334,749 |
| Jul 28, 2026 | 66.80 | 66.80 | 62.30 | 62.50 | 62.50 | -9.29% | 1,086,747 |
| Jul 27, 2026 | 68.50 | 68.90 | 65.50 | 68.90 | 68.90 | 1.17% | 798,843 |
| Jul 24, 2026 | 70.60 | 71.20 | 68.10 | 68.10 | 68.10 | -5.68% | 676,176 |
| Jul 23, 2026 | 73.50 | 73.50 | 71.00 | 72.20 | 72.20 | -1.77% | 589,843 |
| Jul 22, 2026 | 73.20 | 74.50 | 72.30 | 73.50 | 73.50 | 2.65% | 753,224 |
| Jul 21, 2026 | 69.90 | 71.90 | 69.90 | 71.60 | 71.60 | 3.17% | 659,906 |
| Jul 20, 2026 | 72.90 | 72.90 | 66.20 | 69.40 | 69.40 | -2.25% | 1,512,437 |
| Jul 17, 2026 | 75.80 | 75.80 | 71.00 | 71.00 | 71.00 | -8.62% | 1,553,000 |
| Jul 16, 2026 | 79.80 | 79.80 | 77.10 | 77.70 | 77.70 | -2.39% | 575,160 |
| Jul 15, 2026 | 78.30 | 80.40 | 77.60 | 79.60 | 79.60 | 2.84% | 873,494 |
| Jul 14, 2026 | 80.50 | 81.10 | 73.80 | 77.40 | 77.40 | -4.33% | 1,629,022 |
| Jul 13, 2026 | 83.40 | 85.60 | 80.30 | 80.90 | 80.90 | -2.29% | 887,019 |
| Jul 9, 2026 | 84.50 | 84.90 | 82.50 | 82.80 | 82.80 | - | 726,397 |
| Jul 8, 2026 | 84.20 | 85.30 | 81.90 | 82.80 | 82.80 | -1.43% | 946,432 |
| Jul 7, 2026 | 89.80 | 90.70 | 83.20 | 84.00 | 84.00 | -5.41% | 1,356,856 |
| Jul 6, 2026 | 91.10 | 91.60 | 88.20 | 88.80 | 88.80 | -1.44% | 865,329 |
| Jul 3, 2026 | 89.60 | 90.40 | 88.40 | 90.10 | 90.10 | -0.33% | 905,674 |
| Jul 2, 2026 | 89.80 | 90.70 | 88.60 | 90.40 | 90.40 | -0.99% | 798,440 |
| Jul 1, 2026 | 97.00 | 98.40 | 91.10 | 91.30 | 91.30 | -4.60% | 2,259,101 |
| Jun 30, 2026 | 92.30 | 97.20 | 90.80 | 95.70 | 95.70 | 6.57% | 3,106,956 |
| Jun 29, 2026 | 88.20 | 91.80 | 87.40 | 89.80 | 89.80 | 3.34% | 1,232,817 |