Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan
· Delayed Price · Currency is TWD 114.00
+5.00 (4.59%)
At close: Mar 6, 2026
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.20% | 2,546,764 |
| Feb 11, 2026 | 95.30 | 104.00 | 95.00 | 99.80 | 99.80 | 4.83% | 24,752,500 |
| Feb 10, 2026 | 100.00 | 103.50 | 93.00 | 95.20 | 95.20 | -3.15% | 12,969,380 |
| Feb 9, 2026 | 101.50 | 103.00 | 95.20 | 98.30 | 98.30 | -3.63% | 18,817,211 |
| Feb 6, 2026 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | -9.73% | 11,781,479 |
| Feb 5, 2026 | 114.00 | 124.50 | 109.00 | 113.00 | 113.00 | -0.88% | 34,205,853 |
| Feb 4, 2026 | 104.50 | 114.00 | 102.00 | 114.00 | 114.00 | 9.62% | 6,637,916 |
| Feb 3, 2026 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 7.22% | 8,915,658 |
| Feb 2, 2026 | 91.50 | 97.00 | 91.50 | 97.00 | 97.00 | 2.65% | 1,912,478 |
| Jan 30, 2026 | 97.10 | 97.10 | 93.10 | 94.50 | 94.50 | -2.68% | 2,293,539 |
| Jan 29, 2026 | 100.00 | 100.00 | 95.80 | 97.10 | 97.10 | -1.92% | 2,519,698 |
| Jan 28, 2026 | 97.50 | 100.00 | 95.10 | 99.00 | 99.00 | 2.06% | 2,664,414 |
| Jan 27, 2026 | 95.20 | 98.80 | 95.20 | 97.00 | 97.00 | 4.53% | 3,419,770 |
| Jan 26, 2026 | 94.00 | 94.00 | 90.90 | 92.80 | 92.80 | -1.80% | 3,674,942 |
| Jan 23, 2026 | 100.50 | 100.50 | 94.50 | 94.50 | 94.50 | -5.97% | 4,938,132 |
| Jan 22, 2026 | 103.00 | 103.50 | 96.00 | 100.50 | 100.50 | -1.47% | 8,061,448 |
| Jan 21, 2026 | 104.00 | 107.50 | 99.30 | 102.00 | 102.00 | 0.49% | 63,915,910 |
| Jan 20, 2026 | 94.90 | 101.50 | 94.50 | 101.50 | 101.50 | 9.61% | 19,885,707 |
| Jan 19, 2026 | 88.00 | 92.60 | 88.00 | 92.60 | 92.60 | 9.98% | 21,531,423 |
| Jan 16, 2026 | 84.20 | 84.20 | 81.50 | 84.20 | 84.20 | 9.92% | 13,706,409 |
| Jan 15, 2026 | 71.90 | 76.60 | 71.90 | 76.60 | 76.60 | 9.90% | 15,934,348 |
| Jan 14, 2026 | 69.30 | 72.00 | 68.40 | 69.70 | 69.70 | 0.58% | 8,008,659 |
| Jan 13, 2026 | 69.50 | 70.30 | 67.30 | 69.30 | 69.30 | -0.86% | 6,537,858 |
| Jan 12, 2026 | 70.90 | 72.10 | 69.40 | 69.90 | 69.90 | -1.13% | 8,091,799 |
| Jan 9, 2026 | 69.20 | 70.70 | 66.10 | 70.70 | 70.70 | 2.76% | 7,840,604 |
| Jan 8, 2026 | 69.30 | 72.40 | 68.10 | 68.80 | 68.80 | 1.18% | 16,810,524 |
| Jan 7, 2026 | 65.70 | 68.70 | 65.30 | 68.00 | 68.00 | 5.10% | 7,230,903 |
| Jan 6, 2026 | 64.30 | 65.50 | 63.20 | 64.70 | 64.70 | 0.62% | 3,458,095 |
| Jan 5, 2026 | 68.20 | 68.80 | 64.30 | 64.30 | 64.30 | -5.72% | 5,735,188 |
| Jan 2, 2026 | 70.10 | 70.20 | 67.90 | 68.20 | 68.20 | -2.43% | 4,712,893 |
| Dec 31, 2025 | 70.90 | 71.20 | 69.00 | 69.90 | 69.90 | -0.85% | 8,228,232 |
| Dec 30, 2025 | 74.30 | 74.70 | 69.30 | 70.50 | 70.50 | -4.47% | 27,684,840 |
| Dec 29, 2025 | 67.80 | 73.80 | 67.70 | 73.80 | 73.80 | 9.99% | 17,710,070 |
| Dec 26, 2025 | 65.80 | 68.50 | 65.80 | 67.10 | 67.10 | 3.71% | 11,779,370 |
| Dec 24, 2025 | 64.60 | 66.20 | 63.70 | 64.70 | 64.70 | 0.62% | 3,191,715 |
| Dec 23, 2025 | 64.60 | 64.90 | 63.40 | 64.30 | 64.30 | 0.47% | 2,736,044 |
| Dec 22, 2025 | 60.80 | 65.30 | 60.80 | 64.00 | 64.00 | 7.02% | 5,550,015 |
| Dec 19, 2025 | 60.00 | 61.50 | 59.80 | 59.80 | 59.80 | 0.50% | 1,663,229 |
| Dec 18, 2025 | 60.00 | 60.40 | 59.20 | 59.50 | 59.50 | -1.00% | 2,005,256 |
| Dec 17, 2025 | 61.30 | 61.60 | 59.80 | 60.10 | 60.10 | -1.31% | 2,221,201 |
| Dec 16, 2025 | 63.50 | 63.70 | 60.40 | 60.90 | 60.90 | -4.25% | 3,602,729 |
| Dec 15, 2025 | 63.20 | 64.00 | 62.90 | 63.60 | 63.60 | -2.15% | 2,963,657 |
| Dec 12, 2025 | 66.50 | 67.40 | 64.00 | 65.00 | 65.00 | -1.81% | 5,088,907 |
| Dec 11, 2025 | 66.10 | 68.40 | 65.40 | 66.20 | 66.20 | -0.45% | 9,538,200 |
| Dec 10, 2025 | 68.80 | 69.90 | 65.20 | 66.50 | 66.50 | -3.34% | 12,922,679 |
| Dec 9, 2025 | 66.60 | 69.90 | 65.70 | 68.80 | 68.80 | 3.30% | 18,528,180 |
| Dec 8, 2025 | 65.90 | 69.00 | 64.60 | 66.60 | 66.60 | 1.06% | 18,380,397 |
| 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 |