BTL Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 71.600 | 72.500 | 71.600 | 71.800 | 63.847 | 14,300 |
| 2024-05-02 | 71.700 | 71.900 | 71.000 | 71.600 | 63.669 | 8,800 |
| 2024-04-30 | 70.300 | 71.700 | 70.300 | 71.700 | 63.758 | 14,300 |
| 2024-04-29 | 71.000 | 71.000 | 70.600 | 71.000 | 63.135 | 8,800 |
| 2024-04-26 | 71.400 | 71.600 | 70.500 | 70.500 | 62.691 | 19,800 |
| 2024-04-25 | 70.500 | 70.500 | 70.500 | 70.500 | 62.691 | 0 |
| 2024-04-24 | 70.800 | 70.800 | 70.300 | 70.500 | 62.691 | 19,800 |
| 2024-04-23 | 71.600 | 71.600 | 70.800 | 70.800 | 62.957 | 14,300 |
| 2024-04-22 | 72.000 | 72.000 | 71.700 | 71.800 | 63.847 | 4,400 |
| 2024-04-19 | 71.000 | 71.000 | 70.600 | 71.000 | 63.135 | 18,700 |
| 2024-04-18 | 71.100 | 71.200 | 71.100 | 71.200 | 63.313 | 2,200 |
| 2024-04-17 | 71.300 | 71.300 | 71.300 | 71.300 | 63.402 | 1,100 |
| 2024-04-16 | 71.600 | 72.000 | 71.100 | 71.100 | 63.224 | 45,100 |
| 2024-04-15 | 72.100 | 72.500 | 71.600 | 71.600 | 63.669 | 35,200 |
| 2024-04-12 | 71.200 | 72.100 | 71.200 | 72.100 | 64.113 | 14,300 |
| 2024-04-11 | 72.000 | 72.000 | 71.200 | 71.200 | 63.313 | 18,700 |
| 2024-04-10 | 71.900 | 72.000 | 71.900 | 72.000 | 64.024 | 5,500 |
| 2024-04-09 | 72.000 | 72.000 | 71.000 | 71.100 | 63.224 | 116,600 |
| 2024-04-08 | 72.000 | 72.000 | 71.000 | 71.000 | 63.135 | 19,800 |
| 2024-04-03 | 71.000 | 71.000 | 71.000 | 71.000 | 63.135 | 2,200 |
| 2024-04-02 | 72.500 | 72.500 | 70.800 | 71.000 | 63.135 | 28,600 |
| 2024-04-01 | 73.500 | 73.500 | 72.500 | 72.500 | 64.469 | 6,600 |
| 2024-03-29 | 72.600 | 72.600 | 71.600 | 71.800 | 63.847 | 7,700 |
| 2024-03-28 | 73.000 | 73.000 | 72.000 | 72.000 | 64.024 | 7,700 |
| 2024-03-27 | 73.000 | 73.000 | 73.000 | 73.000 | 64.914 | 2,200 |
| 2024-03-26 | 73.000 | 73.000 | 72.500 | 73.000 | 64.914 | 5,500 |
| 2024-03-25 | 73.000 | 73.000 | 73.000 | 73.000 | 64.914 | 0 |
| 2024-03-22 | 73.000 | 73.000 | 73.000 | 73.000 | 64.914 | 1,100 |
| 2024-03-21 | 72.000 | 72.000 | 70.000 | 72.000 | 64.024 | 31,900 |
| 2024-03-20 | 73.000 | 73.200 | 72.000 | 73.000 | 64.914 | 14,300 |
| 2024-03-19 | 72.100 | 73.400 | 72.100 | 73.000 | 64.914 | 17,600 |
| 2024-03-18 | 73.700 | 73.700 | 72.100 | 72.300 | 64.291 | 4,400 |
| 2024-03-15 | 73.500 | 74.000 | 73.500 | 74.000 | 65.803 | 3,300 |
| 2024-03-14 | 74.000 | 74.200 | 72.000 | 73.000 | 64.914 | 15,400 |
| 2024-03-13 | 73.500 | 74.400 | 72.300 | 74.200 | 65.981 | 8,800 |
| 2024-03-12 | 74.200 | 74.500 | 73.000 | 74.500 | 66.248 | 16,500 |
| 2024-03-11 | 70.500 | 72.100 | 70.200 | 72.100 | 64.113 | 5,500 |
| 2024-03-08 | 73.300 | 73.300 | 72.000 | 72.600 | 64.558 | 17,600 |
| 2024-03-07 | 74.000 | 74.800 | 73.500 | 73.900 | 65.714 | 18,700 |
| 2024-03-06 | 75.000 | 75.000 | 73.800 | 74.000 | 65.803 | 12,100 |
| 2024-03-05 | 75.000 | 75.300 | 74.500 | 75.000 | 66.692 | 19,800 |
| 2024-03-04 | 75.000 | 75.000 | 75.000 | 75.000 | 66.692 | 6,600 |
| 2024-03-01 | 75.000 | 75.000 | 74.800 | 75.000 | 66.692 | 3,300 |
| 2024-02-29 | 75.000 | 75.400 | 74.500 | 74.800 | 66.514 | 6,600 |
| 2024-02-27 | 74.800 | 75.200 | 73.500 | 74.500 | 66.248 | 7,700 |
| 2024-02-26 | 75.900 | 76.300 | 75.000 | 75.200 | 66.870 | 15,400 |
| 2024-02-23 | 73.100 | 78.900 | 73.000 | 78.900 | 70.160 | 15,400 |
| 2024-02-22 | 74.900 | 74.900 | 72.400 | 73.000 | 64.914 | 23,100 |
| 2024-02-21 | 78.000 | 78.000 | 74.600 | 74.600 | 66.336 | 35,200 |
| 2024-02-20 | 78.800 | 78.800 | 77.300 | 78.300 | 69.627 | 46,200 |
| 2024-02-19 | 73.000 | 79.800 | 73.000 | 78.800 | 70.071 | 85,800 |
| 2024-02-16 | 73.500 | 75.000 | 72.200 | 72.600 | 64.558 | 9,900 |
| 2024-02-15 | 71.600 | 72.500 | 71.400 | 72.400 | 64.380 | 29,700 |
| 2024-02-05 | 71.600 | 71.700 | 71.400 | 71.400 | 63.491 | 14,300 |
| 2024-02-02 | 72.600 | 72.700 | 71.600 | 71.600 | 63.669 | 13,200 |
| 2024-02-01 | 72.400 | 72.400 | 72.400 | 72.400 | 64.380 | 1,100 |
| 2024-01-31 | 71.600 | 72.200 | 71.600 | 72.200 | 64.202 | 2,200 |
| 2024-01-30 | 71.600 | 78.500 | 71.500 | 78.500 | 69.804 | 8,800 |
| 2024-01-29 | 71.600 | 71.600 | 71.400 | 71.400 | 63.491 | 8,800 |
| 2024-01-26 | 72.000 | 72.000 | 71.800 | 71.800 | 63.847 | 2,200 |
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.