Baotek Materials

5340
🏛️ taiwan →
53.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 59.60 59.60 58.70 59.00 0.0M
2023-12-28 59.80 60.20 59.10 59.50 0.0M
2023-12-27 60.40 60.40 59.70 59.70 0.0M
2023-12-26 60.00 60.40 59.40 60.40 0.0M
2023-12-25 60.60 61.40 59.80 60.00 0.0M
2023-12-22 60.10 60.50 59.70 60.20 0.0M
2023-12-21 59.90 60.60 59.50 60.00 0.0M
2023-12-20 58.40 61.80 58.40 60.60 0.0M
2023-12-19 57.50 58.40 57.30 57.70 0.0M
2023-12-18 58.80 58.90 57.50 57.50 0.0M
2023-12-15 59.80 59.80 58.20 58.20 0.0M
2023-12-14 59.20 61.90 58.90 59.20 0.0M
2023-12-13 58.40 59.20 58.30 58.40 0.0M
2023-12-12 58.60 59.20 58.20 58.40 0.0M
2023-12-11 59.20 59.80 58.70 58.70 0.0M
2023-12-08 60.00 61.40 59.50 60.80 0.0M
2023-12-07 60.00 60.50 58.50 59.20 0.0M
2023-12-06 59.30 60.20 59.30 59.80 0.0M
2023-12-05 60.20 60.20 58.30 59.30 0.0M
2023-12-04 61.20 61.90 60.10 60.10 0.0M
2023-12-01 61.20 61.60 61.00 61.20 0.0M
2023-11-30 61.90 62.50 60.90 61.20 0.0M
2023-11-29 60.40 63.10 60.40 61.50 0.0M
2023-11-28 59.20 60.30 59.20 60.20 0.0M
2023-11-27 60.70 60.80 59.10 59.20 0.0M
2023-11-24 61.30 61.30 59.50 60.40 0.0M
2023-11-23 61.20 62.20 60.10 60.80 0.0M
2023-11-22 61.50 62.30 60.50 60.80 0.0M
2023-11-21 63.60 63.60 61.60 61.60 0.0M
2023-11-20 64.00 64.70 62.60 62.60 0.0M
2023-11-17 65.40 65.90 64.10 65.30 0.0M
2023-11-16 63.50 66.60 63.50 65.60 0.0M
2023-11-15 63.80 64.10 62.30 62.80 0.0M
2023-11-14 64.80 64.80 62.60 62.80 0.0M
2023-11-13 63.60 64.90 61.90 63.50 0.0M
2023-11-10 62.60 62.80 61.50 61.60 0.0M
2023-11-09 65.40 66.10 61.50 62.60 0.0M
2023-11-08 64.50 65.80 64.50 65.50 0.0M
2023-11-07 64.90 66.00 63.50 65.00 0.0M
2023-11-06 61.50 66.00 61.50 65.50 0.0M
2023-11-03 58.30 63.00 58.30 61.20 0.0M
2023-11-02 56.00 59.30 56.00 57.30 0.0M
2023-11-01 55.80 56.60 55.10 55.10 0.0M
2023-10-31 58.50 58.70 55.00 55.00 0.0M
2023-10-30 57.90 58.60 57.70 57.90 0.0M
2023-10-27 59.00 59.40 57.50 57.50 0.0M
2023-10-26 60.00 61.60 58.40 58.40 0.0M
2023-10-25 57.80 62.30 57.70 61.80 0.0M
2023-10-24 56.60 57.30 55.60 57.30 0.0M
2023-10-23 56.50 57.70 55.60 56.00 0.0M
2023-10-20 56.80 57.50 55.20 56.70 0.0M
2023-10-19 57.00 58.00 54.60 57.30 0.0M
2023-10-18 59.50 59.50 56.50 56.70 0.0M
2023-10-17 61.80 62.80 59.30 59.40 0.0M
2023-10-16 64.20 64.20 61.00 61.30 0.0M
2023-10-13 65.40 66.20 62.70 64.00 0.0M
2023-10-12 64.60 66.40 64.60 65.10 0.0M
2023-10-11 69.90 70.00 63.90 64.40 0.0M
2023-10-06 69.20 72.40 68.60 70.90 0.0M
2023-10-05 68.30 72.70 68.30 69.10 0.0M
2023-10-04 69.50 69.50 66.20 67.70 0.0M
2023-10-03 68.60 70.60 68.10 69.40 0.0M
2023-10-02 67.80 69.70 67.10 68.90 0.0M
2023-09-28 67.60 68.40 66.50 67.00 0.0M
2023-09-27 67.10 68.40 65.50 67.90 0.0M
2023-09-26 66.60 69.80 66.60 67.10 0.0M
2023-09-25 63.00 66.20 63.00 64.80 0.0M
2023-09-22 62.30 63.20 61.70 62.60 0.0M
2023-09-21 64.00 64.50 62.40 62.80 0.0M
2023-09-20 65.70 65.70 64.10 64.30 0.0M
2023-09-19 67.40 67.50 65.00 66.10 0.0M
2023-09-18 67.20 69.40 66.80 67.20 0.0M
2023-09-15 67.50 68.80 66.30 68.80 0.0M
2023-09-14 67.20 69.50 67.20 68.00 0.0M
2023-09-13 67.10 67.60 65.60 66.70 0.0M
2023-09-12 68.60 68.70 66.50 67.00 0.0M
2023-09-11 72.00 72.20 66.10 68.00 0.0M
2023-09-08 71.70 72.70 70.20 71.40 0.0M
2023-09-07 73.00 73.40 71.50 71.80 0.0M
2023-09-06 74.80 75.70 72.30 72.90 0.0M
2023-09-05 72.80 77.20 72.70 74.20 0.0M
2023-09-04 71.80 75.50 71.30 73.60 0.0M
2023-09-01 71.80 73.70 70.60 72.90 0.0M
2023-08-31 74.70 74.70 70.80 71.50 0.0M
2023-08-30 71.50 75.80 70.10 75.40 0.0M
2023-08-29 69.30 75.00 68.50 69.50 0.0M
2023-08-28 67.70 69.60 66.60 69.00 0.0M
2023-08-25 64.60 70.50 64.00 67.30 0.0M
2023-08-24 68.30 68.80 65.20 65.40 0.0M
2023-08-23 67.50 69.00 66.40 67.30 0.0M
2023-08-22 70.60 71.80 67.40 68.20 0.0M
2023-08-21 65.50 68.80 64.50 68.30 0.0M
2023-08-18 68.30 70.60 62.70 62.80 0.0M
2023-08-17 61.70 67.90 61.50 67.00 0.0M
2023-08-16 59.30 62.90 58.40 61.80 0.0M
2023-08-15 57.40 60.70 56.40 60.60 0.0M
2023-08-14 55.20 57.30 54.60 55.50 0.0M
2023-08-11 57.10 57.30 55.10 56.00 0.0M
2023-08-10 58.70 59.80 54.20 55.60 0.0M
2023-08-09 60.80 62.50 59.10 59.50 0.0M
2023-08-08 61.50 61.80 59.40 60.50 0.0M
2023-08-07 58.40 63.20 57.60 62.30 0.0M
2023-08-04 56.10 59.80 55.10 58.10 0.0M
2023-08-02 60.10 60.60 55.60 56.60 0.0M
2023-08-01 61.10 63.20 58.10 60.50 0.0M
2023-07-31 75.50 75.50 61.90 61.90 0.0M
2023-07-28 68.50 68.70 65.70 68.70 0.0M
2023-07-27 58.40 62.50 58.40 62.50 0.0M
2023-07-26 58.70 59.90 56.00 56.90 0.0M
2023-07-25 56.00 58.80 55.40 57.70 0.0M
2023-07-24 58.60 59.60 54.20 55.60 0.0M
2023-07-21 53.80 60.10 51.30 59.50 0.0M
2023-07-20 50.50 54.70 50.20 54.70 0.0M
2023-07-19 45.25 49.75 45.25 49.75 0.0M
2023-07-18 47.10 47.10 44.80 45.25 0.0M
2023-07-17 45.30 46.80 44.75 46.25 0.0M
2023-07-14 46.15 46.20 45.15 45.30 0.0M
2023-07-13 47.15 47.75 45.20 45.45 0.0M
2023-07-12 49.30 49.30 46.35 47.00 0.0M
2023-07-11 47.20 49.05 47.20 48.30 0.0M
2023-07-10 46.00 47.60 45.40 47.15 0.0M
2023-07-07 47.95 48.50 46.25 46.50 0.0M
2023-07-06 50.20 50.40 47.60 47.80 0.0M
2023-07-05 51.30 51.50 50.20 50.40 0.0M
2023-07-04 52.40 53.90 50.20 50.70 0.0M
2023-07-03 53.50 54.20 52.30 52.40 0.0M
2023-06-30 54.20 54.20 52.10 53.40 0.0M
2023-06-29 53.30 54.50 52.50 53.60 0.0M
2023-06-28 51.40 54.10 51.40 53.00 0.0M
2023-06-27 50.80 52.80 50.20 51.00 0.0M
2023-06-26 56.00 56.00 50.90 51.00 0.0M
2023-06-21 56.80 58.00 55.40 56.00 0.0M
2023-06-20 59.20 59.60 55.80 56.80 0.0M
2023-06-19 60.10 60.30 59.00 59.20 0.0M
2023-06-16 58.50 61.30 57.30 60.70 0.0M
2023-06-15 59.00 59.20 57.40 58.10 0.0M
2023-06-14 58.70 61.50 58.20 58.60 0.0M
2023-06-13 61.40 62.00 57.30 58.00 0.0M
2023-06-12 68.00 68.00 59.60 60.20 0.0M
2023-06-09 61.40 65.00 60.30 65.00 0.0M
2023-06-08 60.40 62.90 58.30 62.00 0.0M
2023-06-07 52.60 57.20 52.30 57.20 0.0M
2023-06-06 52.10 52.80 50.10 52.00 0.0M
2023-06-05 53.10 54.30 52.30 52.60 0.0M
2023-06-02 52.60 52.90 51.80 52.90 0.0M
2023-06-01 51.80 54.90 50.90 52.30 0.0M
2023-05-31 52.20 53.60 51.50 51.80 0.0M
2023-05-30 49.10 52.20 49.10 51.40 0.0M
2023-05-29 49.10 51.20 49.10 49.35 0.0M
2023-05-26 50.80 51.40 49.15 49.15 0.0M
2023-05-25 50.20 51.50 50.20 50.50 0.0M
2023-05-24 50.60 51.60 49.65 50.90 0.0M
2023-05-23 51.20 52.20 50.60 50.90 0.0M
2023-05-22 49.15 54.10 49.05 51.80 0.0M
2023-05-19 47.45 51.30 46.90 49.40 0.0M
2023-05-18 46.10 47.20 45.50 47.05 0.0M
2023-05-17 44.85 47.30 43.65 46.55 0.0M
2023-05-16 42.50 44.15 42.25 43.50 0.0M
2023-05-15 42.00 43.20 41.50 42.25 0.0M
2023-05-12 40.25 41.95 39.75 41.40 0.0M
2023-05-11 41.10 41.30 40.10 40.25 0.0M
2023-05-10 39.70 42.75 39.70 41.10 0.0M
2023-05-09 40.80 40.80 39.50 40.20 0.0M
2023-05-08 41.35 41.35 40.00 40.40 0.0M
2023-05-05 40.65 41.85 40.50 40.55 0.0M
2023-05-04 41.95 41.95 40.80 40.90 0.0M
2023-05-03 43.45 43.45 41.85 41.90 0.0M
2023-05-02 43.60 43.85 42.80 43.00 0.0M
2023-04-28 41.45 43.75 40.60 43.75 0.0M
2023-04-27 41.70 41.70 40.40 40.80 0.0M
2023-04-26 40.80 42.20 40.10 41.65 0.0M
2023-04-25 43.00 43.05 40.00 40.85 0.0M
2023-04-24 42.10 43.45 42.10 42.75 0.0M
2023-04-21 43.90 44.70 42.00 42.40 0.0M
2023-04-20 45.70 45.70 42.40 43.85 0.0M
2023-04-19 47.40 47.40 44.95 45.80 0.0M
2023-04-18 47.50 48.15 46.40 46.70 0.0M
2023-04-17 46.00 47.55 45.70 46.65 0.0M
2023-04-14 46.60 47.20 45.80 45.90 0.0M
2023-04-13 47.60 47.60 46.15 46.50 0.0M
2023-04-12 47.95 48.30 47.45 47.90 0.0M
2023-04-11 46.55 49.50 46.55 48.00 0.0M
2023-04-10 47.15 47.50 45.60 47.50 0.0M
2023-04-07 46.25 47.40 46.25 47.05 0.0M
2023-04-06 46.80 47.60 46.30 46.70 0.0M
2023-03-31 48.75 48.75 47.45 47.50 0.0M
2023-03-30 48.65 48.65 47.30 47.50 0.0M
2023-03-29 47.00 48.00 46.00 47.70 0.0M
2023-03-28 49.85 49.95 46.60 47.55 0.0M
2023-03-27 50.70 51.90 49.30 49.70 0.0M
2023-03-24 52.90 53.30 51.40 51.40 0.0M
2023-03-23 51.30 53.00 50.60 52.20 0.0M
2023-03-22 53.40 53.80 52.20 52.30 0.0M
2023-03-21 53.50 55.00 52.60 53.00 0.0M
2023-03-20 51.30 53.80 51.30 53.50 0.0M
2023-03-17 52.10 53.50 51.20 52.50 0.0M
2023-03-16 49.30 53.80 49.30 51.80 0.0M
2023-03-15 48.85 52.80 48.85 50.40 0.0M
2023-03-14 45.50 49.55 45.50 48.05 0.0M
2023-03-13 49.95 51.20 48.45 49.90 0.0M
2023-03-10 51.90 53.50 49.95 50.90 0.0M
2023-03-09 53.60 57.00 52.10 53.90 0.0M
2023-03-08 49.00 53.90 48.55 53.90 0.0M
2023-03-07 49.55 49.60 48.85 49.00 0.0M
2023-03-06 50.50 50.50 49.00 49.10 0.0M
2023-03-03 50.10 51.40 49.75 49.85 0.0M
2023-03-02 48.35 49.80 47.45 49.80 0.0M
2023-03-01 48.00 48.75 47.10 48.00 0.0M
2023-02-24 50.90 51.40 48.40 48.40 0.0M
2023-02-23 52.30 52.80 50.50 50.90 0.0M
2023-02-22 52.40 52.90 50.70 52.30 0.0M
2023-02-21 52.50 54.70 51.50 53.10 0.0M
2023-02-20 48.90 53.90 48.10 52.40 0.0M
2023-02-17 46.25 50.80 45.70 50.70 0.0M
2023-02-16 45.90 46.40 44.95 46.25 0.0M
2023-02-15 45.10 45.70 44.10 44.95 0.0M
2023-02-14 45.50 46.50 45.00 45.55 0.0M
2023-02-13 46.95 46.95 44.30 44.80 0.0M
2023-02-10 48.80 49.00 45.80 47.10 0.0M
2023-02-09 49.05 50.10 47.35 49.80 0.0M
2023-02-08 49.80 50.80 47.90 49.80 0.0M
2023-02-07 48.80 50.30 47.05 48.00 0.0M
2023-02-06 52.00 52.30 48.50 50.00 0.0M
2023-02-03 44.60 48.95 44.60 48.95 0.0M
2023-02-02 44.50 45.00 43.50 44.50 0.0M
2023-02-01 47.15 47.15 45.70 45.80 0.0M
2023-01-31 43.40 46.00 43.40 45.80 0.0M
2023-01-30 42.40 45.90 42.40 44.50 0.0M
2023-01-17 41.00 41.90 40.90 41.80 0.0M
2023-01-16 40.35 41.95 40.35 41.40 0.0M
2023-01-13 41.10 41.45 39.85 40.25 0.0M
2023-01-12 40.25 41.00 40.00 40.35 0.0M
2023-01-11 40.90 40.90 39.60 40.00 0.0M
2023-01-10 39.00 41.20 39.00 40.75 0.0M
2023-01-09 40.25 40.25 39.00 39.95 0.0M
2023-01-06 36.60 36.60 36.60 36.60 0.0M
2023-01-05 33.30 33.30 33.30 33.30 0.0M
2023-01-04 28.20 30.30 28.05 30.30 0.0M
2023-01-03 25.25 27.55 25.20 27.55 0.0M