Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 75.80
-1.60 (-2.07%)
Aug 19, 2026, 1:30 PM CST
TPEX:5340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 74.90 | 77.70 | 74.50 | 75.80 | - | -2.07% | 1,275,293 |
| 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 |
| Jun 26, 2026 | 95.50 | 95.50 | 86.90 | 86.90 | 86.90 | -9.01% | 1,829,104 |
| Jun 25, 2026 | 99.20 | 100.50 | 95.00 | 95.50 | 95.50 | -2.75% | 1,542,931 |
| Jun 24, 2026 | 94.10 | 99.50 | 94.10 | 98.20 | 98.20 | 2.29% | 2,041,335 |
| Jun 23, 2026 | 102.00 | 102.00 | 94.50 | 96.00 | 96.00 | -3.03% | 5,484,135 |
| Jun 22, 2026 | 92.10 | 99.00 | 92.10 | 99.00 | 99.00 | 10.00% | 2,577,875 |
| Jun 18, 2026 | 88.20 | 92.30 | 88.10 | 90.00 | 90.00 | 2.51% | 1,921,050 |
| Jun 17, 2026 | 88.80 | 88.90 | 87.00 | 87.80 | 87.80 | -0.79% | 1,290,732 |
| Jun 16, 2026 | 89.30 | 93.80 | 88.30 | 88.50 | 88.50 | 0.11% | 1,992,827 |
| Jun 15, 2026 | 91.10 | 91.70 | 87.60 | 88.40 | 88.40 | -1.34% | 2,629,371 |
| Jun 12, 2026 | 89.00 | 91.40 | 88.40 | 89.60 | 89.60 | 4.43% | 1,547,463 |
| Jun 11, 2026 | 85.50 | 87.00 | 80.60 | 85.80 | 85.80 | 0.12% | 2,141,463 |
| Jun 10, 2026 | 91.30 | 92.40 | 85.60 | 85.70 | 85.70 | -6.24% | 2,105,042 |
| Jun 9, 2026 | 94.90 | 94.90 | 91.20 | 92.00 | 91.40 | 0.22% | 1,648,026 |