BTL Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 75.075 | 75.371 | 74.186 | 75.371 | 73.724 | 16,197 |
| 2024-07-30 | 74.680 | 75.075 | 74.087 | 74.186 | 72.565 | 26,320 |
| 2024-07-29 | 75.300 | 76.600 | 74.300 | 74.300 | 72.677 | 34,000 |
| 2024-07-26 | 74.000 | 78.600 | 74.000 | 75.000 | 73.361 | 12,000 |
| 2024-07-23 | 72.100 | 73.600 | 72.100 | 73.600 | 71.992 | 28,000 |
| 2024-07-22 | 75.500 | 75.500 | 72.100 | 72.800 | 71.209 | 66,000 |
| 2024-07-19 | 84.000 | 84.000 | 82.700 | 83.100 | 73.895 | 71,500 |
| 2024-07-18 | 83.600 | 83.600 | 82.000 | 83.100 | 73.895 | 67,100 |
| 2024-07-17 | 82.300 | 85.000 | 82.300 | 84.000 | 74.695 | 94,600 |
| 2024-07-16 | 83.100 | 83.100 | 81.600 | 82.300 | 73.184 | 39,600 |
| 2024-07-15 | 85.000 | 85.000 | 83.000 | 83.500 | 74.251 | 40,700 |
| 2024-07-12 | 85.300 | 85.300 | 83.400 | 84.200 | 74.873 | 47,300 |
| 2024-07-11 | 88.600 | 88.600 | 84.600 | 85.700 | 76.207 | 110,000 |
| 2024-07-10 | 88.000 | 88.900 | 87.500 | 87.800 | 78.074 | 168,300 |
| 2024-07-09 | 94.900 | 94.900 | 87.000 | 88.000 | 78.252 | 805,200 |
| 2024-07-08 | 90.800 | 90.800 | 87.600 | 90.800 | 80.742 | 1,304,600 |
| 2024-07-05 | 80.000 | 83.900 | 80.000 | 82.600 | 73.450 | 129,800 |
| 2024-07-04 | 79.200 | 80.400 | 79.200 | 79.500 | 70.694 | 63,800 |
| 2024-07-03 | 78.900 | 80.200 | 78.700 | 78.700 | 69.982 | 16,500 |
| 2024-07-02 | 80.400 | 80.400 | 78.500 | 78.800 | 70.071 | 38,500 |
| 2024-07-01 | 80.100 | 81.900 | 80.100 | 81.100 | 72.116 | 26,400 |
| 2024-06-28 | 81.000 | 81.400 | 80.900 | 80.900 | 71.939 | 22,000 |
| 2024-06-27 | 80.500 | 81.000 | 80.500 | 81.000 | 72.028 | 19,800 |
| 2024-06-26 | 80.000 | 80.000 | 80.000 | 80.000 | 71.138 | 4,400 |
| 2024-06-25 | 80.200 | 80.200 | 79.500 | 79.800 | 70.960 | 23,100 |
| 2024-06-24 | 80.200 | 80.200 | 79.600 | 80.200 | 71.316 | 42,900 |
| 2024-06-21 | 80.700 | 81.000 | 80.700 | 81.000 | 72.028 | 14,300 |
| 2024-06-20 | 81.100 | 81.100 | 80.700 | 81.000 | 72.028 | 11,000 |
| 2024-06-19 | 82.000 | 82.000 | 80.300 | 81.000 | 72.028 | 39,600 |
| 2024-06-18 | 82.000 | 83.900 | 81.500 | 82.000 | 72.917 | 106,700 |
| 2024-06-17 | 79.900 | 84.000 | 79.900 | 81.500 | 72.472 | 125,400 |
| 2024-06-14 | 78.700 | 79.900 | 78.500 | 79.000 | 70.249 | 19,800 |
| 2024-06-13 | 80.500 | 80.500 | 78.000 | 78.600 | 69.893 | 45,100 |
| 2024-06-12 | 81.400 | 81.500 | 79.500 | 79.500 | 70.694 | 60,500 |
| 2024-06-11 | 83.100 | 83.400 | 80.500 | 81.000 | 72.028 | 93,500 |
| 2024-06-07 | 84.000 | 87.000 | 80.800 | 82.200 | 73.095 | 421,300 |
| 2024-06-06 | 75.200 | 81.600 | 75.000 | 81.600 | 72.561 | 304,700 |
| 2024-06-05 | 74.400 | 74.500 | 74.000 | 74.200 | 65.981 | 31,900 |
| 2024-06-04 | 74.300 | 74.300 | 73.800 | 74.000 | 65.803 | 11,000 |
| 2024-06-03 | 74.300 | 74.500 | 73.000 | 74.200 | 65.981 | 41,800 |
| 2024-05-31 | 73.000 | 73.500 | 72.900 | 72.900 | 64.825 | 15,400 |
| 2024-05-30 | 74.300 | 74.300 | 73.000 | 73.000 | 64.914 | 13,200 |
| 2024-05-29 | 74.300 | 74.300 | 73.900 | 74.200 | 65.981 | 15,400 |
| 2024-05-28 | 74.900 | 75.000 | 73.600 | 74.200 | 65.981 | 29,700 |
| 2024-05-27 | 72.400 | 75.000 | 72.400 | 74.200 | 65.981 | 59,400 |
| 2024-05-24 | 71.200 | 72.400 | 71.200 | 72.400 | 64.380 | 11,000 |
| 2024-05-23 | 71.900 | 71.900 | 71.200 | 71.200 | 63.313 | 2,200 |
| 2024-05-22 | 71.800 | 71.900 | 71.800 | 71.900 | 63.935 | 4,400 |
| 2024-05-21 | 71.900 | 71.900 | 71.900 | 71.900 | 63.935 | 1,100 |
| 2024-05-20 | 72.000 | 72.000 | 72.000 | 72.000 | 64.024 | 0 |
| 2024-05-17 | 71.500 | 72.000 | 71.500 | 72.000 | 64.024 | 9,900 |
| 2024-05-16 | 72.000 | 72.000 | 71.800 | 71.800 | 63.847 | 15,400 |
| 2024-05-15 | 72.800 | 72.800 | 72.000 | 72.000 | 64.024 | 14,300 |
| 2024-05-14 | 72.000 | 72.000 | 72.000 | 72.000 | 64.024 | 1,100 |
| 2024-05-13 | 72.400 | 72.600 | 72.000 | 72.500 | 64.469 | 19,800 |
| 2024-05-10 | 72.000 | 72.400 | 71.500 | 71.800 | 63.847 | 11,000 |
| 2024-05-09 | 72.000 | 72.000 | 72.000 | 72.000 | 64.024 | 5,500 |
| 2024-05-08 | 72.000 | 72.000 | 72.000 | 72.000 | 64.024 | 5,500 |
| 2024-05-07 | 71.900 | 72.000 | 71.900 | 72.000 | 64.024 | 2,200 |
| 2024-05-06 | 72.600 | 73.000 | 71.900 | 72.400 | 64.380 | 18,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.9992 TWD |
| 2025-07-08 | 0.3000 TWD |
| 2023-07-07 | 2.6952 TWD |
| 2022-07-06 | 2.5684 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.