Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan · Delayed Price · Currency is TWD 111.50
-5.00 (-4.29%)
May 8, 2026, 1:30 PM CST
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 116.00 | 116.50 | 109.00 | 111.50 | 111.50 | -4.29% | 3,421,274 |
| May 7, 2026 | 120.00 | 124.00 | 115.00 | 116.50 | 116.50 | -1.69% | 6,269,649 |
| May 6, 2026 | 127.00 | 132.00 | 118.00 | 118.50 | 118.50 | -6.32% | 11,335,932 |
| May 5, 2026 | 121.00 | 126.50 | 119.00 | 126.50 | 126.50 | 3.69% | 930,613 |
| May 4, 2026 | 117.50 | 122.00 | 116.50 | 122.00 | 122.00 | 6.09% | 1,131,779 |
| Apr 30, 2026 | 117.50 | 117.50 | 113.50 | 115.00 | 115.00 | 1.77% | 440,163 |
| Apr 29, 2026 | 111.50 | 114.50 | 110.00 | 113.00 | 113.00 | 1.35% | 421,851 |
| Apr 28, 2026 | 107.00 | 112.50 | 106.00 | 111.50 | 111.50 | 5.19% | 584,049 |
| Apr 27, 2026 | 113.00 | 113.00 | 105.50 | 106.00 | 106.00 | -3.64% | 790,149 |
| Apr 24, 2026 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0.92% | 997,072 |
| Apr 23, 2026 | 117.00 | 117.00 | 104.50 | 109.00 | 109.00 | -6.03% | 1,593,579 |
| Apr 22, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,284,742 |
| Apr 21, 2026 | 120.00 | 120.00 | 116.50 | 117.00 | 117.00 | -6.77% | 2,928,334 |
| Apr 20, 2026 | 132.00 | 132.50 | 125.00 | 125.50 | 125.50 | -6.34% | 17,706,108 |
| Apr 17, 2026 | 123.00 | 137.00 | 121.00 | 134.00 | 134.00 | 7.20% | 41,978,620 |
| Apr 16, 2026 | 115.50 | 125.00 | 114.50 | 125.00 | 125.00 | 9.65% | 10,727,260 |
| Apr 15, 2026 | 115.00 | 117.50 | 112.50 | 114.00 | 114.00 | -1.72% | 5,550,270 |
| Apr 14, 2026 | 117.00 | 125.00 | 114.50 | 116.00 | 116.00 | 1.75% | 19,008,570 |
| Apr 13, 2026 | 114.00 | 120.00 | 112.00 | 114.00 | 114.00 | - | 6,964,415 |
| Apr 10, 2026 | 121.50 | 122.50 | 111.50 | 114.00 | 114.00 | -4.20% | 8,816,632 |
| Apr 9, 2026 | 121.50 | 123.50 | 117.00 | 119.00 | 119.00 | -0.83% | 14,748,843 |
| Apr 8, 2026 | 115.50 | 120.00 | 112.50 | 120.00 | 120.00 | 9.59% | 15,451,470 |
| Apr 7, 2026 | 103.50 | 111.00 | 101.50 | 109.50 | 109.50 | 8.42% | 6,191,525 |
| Apr 2, 2026 | 104.00 | 106.50 | 101.00 | 101.00 | 101.00 | 0.50% | 5,309,401 |
| Apr 1, 2026 | 102.50 | 105.50 | 100.00 | 100.50 | 100.50 | 3.72% | 4,925,453 |
| Mar 31, 2026 | 102.00 | 109.50 | 96.80 | 96.90 | 96.90 | -9.86% | 9,450,534 |
| Mar 30, 2026 | 104.00 | 107.50 | 102.00 | 107.50 | 107.50 | 0.47% | 988,168 |
| Mar 27, 2026 | 101.50 | 107.50 | 101.50 | 107.00 | 107.00 | 1.90% | 575,361 |
| Mar 26, 2026 | 105.00 | 107.50 | 105.00 | 105.00 | 105.00 | - | 748,613 |
| Mar 25, 2026 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 5.85% | 993,551 |
| Mar 24, 2026 | 106.50 | 106.50 | 96.20 | 99.20 | 99.20 | -3.69% | 980,867 |
| Mar 23, 2026 | 100.50 | 104.50 | 100.00 | 103.00 | 103.00 | -5.94% | 1,178,532 |
| Mar 20, 2026 | 114.00 | 114.00 | 109.50 | 109.50 | 109.50 | -2.67% | 1,237,334 |
| Mar 19, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | -1.32% | 855,002 |
| Mar 18, 2026 | 112.50 | 116.00 | 109.50 | 114.00 | 114.00 | 4.59% | 1,379,271 |
| Mar 17, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -6.84% | 2,816,667 |
| Mar 16, 2026 | 121.50 | 122.50 | 113.00 | 117.00 | 117.00 | -2.50% | 11,152,070 |
| Mar 13, 2026 | 111.00 | 124.00 | 110.00 | 120.00 | 120.00 | 4.35% | 13,546,380 |
| Mar 12, 2026 | 114.50 | 124.00 | 113.50 | 115.00 | 115.00 | -3.36% | 12,225,410 |
| Mar 11, 2026 | 120.00 | 126.00 | 117.50 | 119.00 | 119.00 | 3.48% | 17,549,550 |
| Mar 10, 2026 | 112.50 | 115.50 | 108.50 | 115.00 | 115.00 | 9.52% | 12,680,030 |
| Mar 9, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | -7.89% | 1,792,506 |
| Mar 6, 2026 | 108.00 | 114.50 | 108.00 | 114.00 | 114.00 | 4.59% | 1,574,281 |
| Mar 5, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 8.46% | 1,309,288 |
| Mar 4, 2026 | 107.00 | 107.00 | 100.00 | 100.50 | 100.50 | -8.64% | 1,638,397 |
| Mar 3, 2026 | 119.00 | 121.00 | 110.00 | 110.00 | 110.00 | -3.93% | 2,329,125 |
| Mar 2, 2026 | 105.00 | 115.00 | 105.00 | 114.50 | 114.50 | 4.09% | 2,489,921 |
| Feb 26, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 2,087,421 |
| Feb 25, 2026 | 111.00 | 111.00 | 105.50 | 108.00 | 108.00 | -1.37% | 2,268,869 |
| Feb 24, 2026 | 104.50 | 110.00 | 102.00 | 109.50 | 109.50 | 8.42% | 3,514,395 |