Baotek Industrial Materials Ltd. (TPEX:5340)
Taiwan
· Delayed Price · Currency is TWD 113.00
+1.50 (1.35%)
Apr 29, 2026, 1:30 PM CST
TPEX:5340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 18,817,210 |
| Feb 6, 2026 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | -9.73% | 11,781,470 |
| Feb 5, 2026 | 114.00 | 124.50 | 109.00 | 113.00 | 113.00 | -0.88% | 34,205,850 |
| 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% | 19,885,700 |
| Jan 19, 2026 | 88.00 | 92.60 | 88.00 | 92.60 | 92.60 | 9.98% | 21,531,420 |
| Jan 16, 2026 | 84.20 | 84.20 | 81.50 | 84.20 | 84.20 | 9.92% | 13,706,400 |
| Jan 15, 2026 | 71.90 | 76.60 | 71.90 | 76.60 | 76.60 | 9.90% | 15,934,340 |
| 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% | 16,810,520 |
| 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% | 12,922,670 |
| 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% | 18,380,390 |
| 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% | 11,556,240 |
| 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 |