Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan
· Delayed Price · Currency is TWD 65.90
+0.40 (0.61%)
At close: Dec 5, 2025
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.20 | 66.00 | 63.10 | 65.90 | 65.90 | 0.61% | 8,995,450 |
| Dec 4, 2025 | 64.20 | 66.50 | 63.50 | 65.50 | 65.50 | 1.55% | 11,556,242 |
| Dec 3, 2025 | 68.20 | 69.30 | 64.50 | 64.50 | 64.50 | -3.87% | 51,914,750 |
| Dec 2, 2025 | 62.90 | 67.10 | 60.20 | 67.10 | 67.10 | 10.00% | 34,293,280 |
| Dec 1, 2025 | 61.50 | 62.50 | 59.50 | 61.00 | 61.00 | 0.49% | 2,180,687 |
| Nov 28, 2025 | 60.20 | 61.60 | 60.20 | 60.70 | 60.70 | 1.34% | 1,221,934 |
| Nov 27, 2025 | 58.00 | 60.00 | 57.50 | 59.90 | 59.90 | 5.46% | 1,101,773 |
| Nov 26, 2025 | 61.20 | 61.20 | 56.60 | 56.80 | 56.80 | -6.58% | 2,379,070 |
| Nov 25, 2025 | 61.30 | 62.00 | 60.80 | 60.80 | 60.80 | 0.33% | 725,381 |
| Nov 24, 2025 | 62.20 | 63.00 | 60.30 | 60.60 | 60.60 | -0.82% | 1,015,611 |
| Nov 21, 2025 | 61.50 | 62.60 | 60.00 | 61.10 | 61.10 | -6.86% | 1,935,354 |
| Nov 20, 2025 | 65.00 | 66.40 | 63.70 | 65.60 | 65.60 | 8.61% | 3,307,935 |
| Nov 19, 2025 | 60.00 | 60.50 | 58.00 | 60.40 | 60.40 | -0.66% | 2,465,612 |
| Nov 18, 2025 | 64.90 | 65.20 | 60.30 | 60.80 | 60.80 | -9.25% | 4,547,191 |
| Nov 17, 2025 | 71.50 | 72.00 | 66.60 | 67.00 | 67.00 | -1.76% | 20,732,440 |
| Nov 14, 2025 | 64.10 | 70.00 | 63.10 | 68.20 | 68.20 | 6.40% | 35,421,040 |
| Nov 13, 2025 | 59.50 | 64.10 | 57.50 | 64.10 | 64.10 | 9.95% | 39,391,870 |
| Nov 12, 2025 | 56.80 | 58.30 | 56.00 | 58.30 | 58.30 | 10.00% | 16,764,510 |
| Nov 11, 2025 | 49.50 | 53.00 | 49.40 | 53.00 | 53.00 | 9.84% | 5,930,981 |
| Nov 10, 2025 | 48.35 | 49.20 | 47.95 | 48.25 | 48.25 | 1.37% | 1,072,009 |
| Nov 7, 2025 | 49.50 | 49.50 | 47.50 | 47.60 | 47.60 | -4.61% | 1,487,693 |
| Nov 6, 2025 | 48.05 | 50.00 | 48.00 | 49.90 | 49.90 | 4.07% | 1,771,847 |
| Nov 5, 2025 | 46.80 | 48.30 | 45.40 | 47.95 | 47.95 | - | 2,374,117 |
| Nov 4, 2025 | 52.20 | 52.20 | 47.95 | 47.95 | 47.95 | -4.67% | 3,550,839 |
| Nov 3, 2025 | 51.00 | 51.00 | 49.95 | 50.30 | 50.30 | 0.70% | 1,963,238 |
| Oct 31, 2025 | 48.70 | 51.50 | 48.60 | 49.95 | 49.95 | 3.42% | 3,654,180 |
| Oct 30, 2025 | 49.55 | 51.30 | 48.30 | 48.30 | 48.30 | -2.13% | 2,281,069 |
| Oct 29, 2025 | 48.95 | 51.70 | 48.30 | 49.35 | 49.35 | 1.54% | 3,164,454 |
| Oct 28, 2025 | 48.30 | 48.95 | 46.85 | 48.60 | 48.60 | 0.52% | 1,800,225 |
| Oct 27, 2025 | 48.10 | 49.15 | 47.70 | 48.35 | 48.35 | 1.68% | 989,224 |
| Oct 23, 2025 | 48.55 | 48.70 | 47.50 | 47.55 | 47.55 | -2.36% | 784,874 |
| Oct 22, 2025 | 51.20 | 51.20 | 48.55 | 48.70 | 48.70 | -1.02% | 2,421,387 |
| Oct 21, 2025 | 48.65 | 49.20 | 47.85 | 49.20 | 49.20 | 2.93% | 1,057,187 |
| Oct 20, 2025 | 47.35 | 48.95 | 47.35 | 47.80 | 47.80 | 1.27% | 1,034,998 |
| Oct 17, 2025 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | -2.68% | 910,421 |
| Oct 16, 2025 | 49.25 | 49.85 | 48.50 | 48.50 | 48.50 | -0.21% | 814,020 |
| Oct 15, 2025 | 48.85 | 49.50 | 48.00 | 48.60 | 48.60 | 1.04% | 891,742 |
| Oct 14, 2025 | 51.10 | 51.50 | 48.10 | 48.10 | 48.10 | -4.37% | 2,812,730 |
| Oct 13, 2025 | 48.70 | 52.00 | 48.70 | 50.30 | 50.30 | -5.81% | 2,034,229 |
| Oct 9, 2025 | 52.80 | 54.70 | 52.60 | 53.40 | 53.40 | 1.71% | 5,760,377 |
| Oct 8, 2025 | 53.30 | 53.80 | 52.10 | 52.50 | 52.50 | -1.50% | 2,827,360 |
| Oct 7, 2025 | 53.40 | 56.30 | 52.40 | 53.30 | 53.30 | -0.19% | 8,791,771 |
| Oct 3, 2025 | 53.00 | 53.40 | 50.80 | 53.40 | 53.40 | 0.19% | 4,557,060 |
| Oct 2, 2025 | 50.00 | 53.90 | 48.85 | 53.30 | 53.30 | 7.89% | 13,218,600 |
| Oct 1, 2025 | 45.10 | 49.40 | 45.10 | 49.40 | 49.40 | 9.90% | 3,721,901 |
| Sep 30, 2025 | 44.30 | 45.00 | 43.95 | 44.95 | 44.95 | 2.39% | 605,677 |
| Sep 26, 2025 | 45.90 | 45.90 | 43.60 | 43.90 | 43.90 | -4.25% | 1,185,471 |
| Sep 25, 2025 | 45.10 | 47.40 | 45.10 | 45.85 | 45.85 | 1.44% | 1,567,573 |
| Sep 24, 2025 | 45.90 | 45.95 | 45.00 | 45.20 | 45.20 | -1.42% | 868,740 |
| Sep 23, 2025 | 47.40 | 48.05 | 45.85 | 45.85 | 45.85 | -2.24% | 1,518,750 |
| Sep 22, 2025 | 46.95 | 47.20 | 46.50 | 46.90 | 46.90 | 0.86% | 610,831 |
| Sep 19, 2025 | 46.05 | 48.00 | 45.65 | 46.50 | 46.50 | 1.42% | 2,362,254 |
| Sep 18, 2025 | 46.20 | 46.75 | 45.50 | 45.85 | 45.85 | -0.11% | 910,802 |
| Sep 17, 2025 | 46.55 | 47.00 | 45.70 | 45.90 | 45.90 | -1.29% | 1,001,562 |
| Sep 16, 2025 | 46.60 | 46.90 | 46.00 | 46.50 | 46.50 | 0.22% | 1,158,392 |
| Sep 15, 2025 | 47.90 | 47.90 | 46.30 | 46.40 | 46.40 | -3.43% | 1,889,485 |
| Sep 12, 2025 | 49.80 | 49.80 | 48.00 | 48.05 | 48.05 | -2.34% | 2,166,598 |
| Sep 11, 2025 | 52.00 | 52.30 | 49.00 | 49.20 | 49.20 | -5.38% | 2,630,283 |
| Sep 10, 2025 | 53.50 | 54.00 | 52.00 | 52.00 | 52.00 | -1.70% | 2,067,434 |
| Sep 9, 2025 | 51.80 | 54.50 | 51.80 | 52.90 | 52.90 | 3.93% | 4,751,459 |
| Sep 8, 2025 | 52.00 | 52.00 | 50.80 | 50.90 | 50.90 | -0.78% | 1,073,087 |
| Sep 5, 2025 | 52.00 | 52.00 | 51.10 | 51.30 | 51.30 | 0.59% | 1,412,916 |
| Sep 4, 2025 | 53.20 | 53.60 | 50.80 | 51.00 | 51.00 | -3.23% | 3,045,967 |
| Sep 3, 2025 | 53.10 | 54.50 | 52.60 | 52.70 | 52.70 | - | 2,556,044 |
| Sep 2, 2025 | 55.10 | 57.00 | 52.10 | 52.70 | 52.70 | -4.87% | 5,743,510 |
| Sep 1, 2025 | 57.60 | 58.50 | 52.70 | 55.40 | 55.40 | -3.82% | 7,884,662 |
| Aug 29, 2025 | 54.70 | 57.60 | 53.30 | 57.60 | 57.60 | 6.47% | 6,519,144 |
| Aug 28, 2025 | 55.50 | 55.70 | 54.00 | 54.10 | 54.10 | -2.35% | 2,556,327 |
| Aug 27, 2025 | 52.90 | 56.60 | 52.80 | 55.40 | 55.40 | 6.54% | 7,179,589 |
| Aug 26, 2025 | 53.30 | 53.40 | 51.60 | 52.00 | 52.00 | -1.33% | 1,864,042 |
| Aug 25, 2025 | 54.00 | 54.80 | 52.70 | 52.70 | 52.70 | - | 2,294,056 |
| Aug 22, 2025 | 54.50 | 54.50 | 52.10 | 52.70 | 52.70 | -3.83% | 3,205,406 |
| Aug 21, 2025 | 55.00 | 56.50 | 54.50 | 54.80 | 54.80 | -0.36% | 5,880,254 |
| Aug 20, 2025 | 54.10 | 55.10 | 50.80 | 55.00 | 55.00 | - | 8,516,774 |
| Aug 19, 2025 | 61.50 | 61.60 | 54.90 | 55.00 | 55.00 | -9.69% | 14,870,330 |
| Aug 18, 2025 | 57.10 | 61.40 | 56.80 | 60.90 | 60.90 | 7.79% | 18,686,440 |
| Aug 15, 2025 | 57.60 | 59.20 | 55.70 | 56.50 | 56.50 | -1.57% | 15,100,220 |
| Aug 14, 2025 | 57.60 | 60.30 | 56.10 | 57.40 | 57.40 | 0.17% | 21,595,970 |
| Aug 13, 2025 | 55.50 | 58.10 | 53.40 | 57.30 | 57.30 | 8.32% | 32,781,750 |
| Aug 12, 2025 | 48.50 | 52.90 | 48.20 | 52.90 | 52.90 | 9.87% | 17,561,100 |
| Aug 11, 2025 | 46.45 | 48.85 | 45.45 | 48.15 | 48.15 | 3.66% | 4,315,628 |
| Aug 8, 2025 | 46.40 | 47.65 | 46.15 | 46.45 | 46.45 | - | 2,495,414 |
| Aug 7, 2025 | 47.80 | 48.10 | 46.45 | 46.45 | 46.45 | -1.48% | 2,258,237 |
| Aug 6, 2025 | 47.60 | 47.85 | 46.80 | 47.15 | 47.15 | -0.95% | 1,821,604 |
| Aug 5, 2025 | 48.80 | 49.45 | 47.45 | 47.60 | 47.60 | -2.16% | 4,191,739 |
| Aug 4, 2025 | 49.95 | 50.10 | 48.25 | 48.65 | 48.65 | -4.04% | 4,899,441 |
| Aug 1, 2025 | 51.30 | 52.60 | 50.50 | 50.70 | 50.70 | -2.50% | 9,306,783 |
| Jul 31, 2025 | 49.50 | 53.50 | 49.50 | 52.00 | 52.00 | 6.12% | 22,929,930 |
| Jul 30, 2025 | 48.85 | 49.50 | 47.70 | 49.00 | 49.00 | 0.31% | 5,974,646 |
| Jul 29, 2025 | 49.35 | 50.70 | 47.30 | 48.85 | 48.85 | 0.62% | 10,098,720 |
| Jul 28, 2025 | 47.00 | 49.95 | 46.10 | 48.55 | 48.55 | 3.63% | 7,440,998 |
| Jul 25, 2025 | 46.85 | 47.40 | 45.85 | 46.85 | 46.85 | 0.43% | 2,936,870 |
| Jul 24, 2025 | 45.30 | 46.65 | 44.65 | 46.65 | 46.65 | 3.90% | 2,398,192 |
| Jul 23, 2025 | 44.20 | 46.75 | 44.20 | 44.90 | 44.90 | 2.39% | 2,797,487 |
| Jul 22, 2025 | 45.20 | 47.80 | 43.85 | 43.85 | 43.85 | -1.90% | 5,036,077 |
| Jul 21, 2025 | 45.35 | 45.80 | 44.60 | 44.70 | 44.70 | -1.87% | 1,044,047 |
| Jul 18, 2025 | 46.55 | 46.70 | 44.80 | 45.55 | 45.55 | -2.67% | 3,425,076 |
| Jul 17, 2025 | 46.40 | 48.20 | 45.20 | 46.80 | 46.80 | 0.65% | 7,294,583 |
| Jul 16, 2025 | 46.20 | 50.20 | 46.10 | 46.50 | 46.50 | 1.53% | 18,733,330 |
| Jul 15, 2025 | 43.85 | 46.95 | 43.80 | 45.80 | 45.80 | 4.93% | 9,611,742 |