BTL Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	72.400	72.400	72.400	72.400	64.380	0
2024-01-24	71.700	72.400	71.600	72.400	64.380	3,300
2024-01-23	71.800	71.800	71.600	71.600	63.669	7,700
2024-01-22	72.200	72.200	71.800	72.000	64.024	12,100
2024-01-19	71.800	71.800	71.800	71.800	63.847	7,700
2024-01-18	72.000	72.000	71.600	71.600	63.669	11,000
2024-01-17	72.000	72.000	71.800	71.800	63.847	8,800
2024-01-16	72.000	72.100	72.000	72.000	64.024	18,700
2024-01-15	72.000	72.000	72.000	72.000	64.024	0
2024-01-12	72.000	72.000	72.000	72.000	64.024	12,100
2024-01-11	72.000	72.200	72.000	72.000	64.024	14,300
2024-01-10	72.000	72.500	72.000	72.400	64.380	23,100
2024-01-09	72.000	72.000	71.800	71.800	63.847	11,000
2024-01-08	72.000	72.100	72.000	72.000	64.024	5,500
2024-01-05	72.100	72.100	72.000	72.000	64.024	7,700
2024-01-04	72.200	72.200	72.100	72.100	64.113	8,800
2024-01-03	72.100	72.100	72.100	72.100	64.113	7,700
2024-01-02	72.100	72.400	72.100	72.400	64.380	6,600
2023-12-29	72.600	72.600	72.100	72.400	64.380	9,900
2023-12-28	72.100	72.100	72.000	72.000	64.024	2,200
2023-12-27	72.300	72.400	72.000	72.100	64.113	13,200
2023-12-26	72.300	72.300	72.300	72.300	64.291	1,100
2023-12-25	72.200	72.200	71.900	71.900	63.935	6,600
2023-12-22	72.000	72.000	71.800	72.000	64.024	5,500
2023-12-21	71.500	72.700	71.500	71.600	63.669	28,600
2023-12-20	71.800	71.800	71.500	71.500	63.580	12,100
2023-12-19	71.100	71.500	69.000	71.500	63.580	17,600
2023-12-18	71.900	71.900	71.200	71.300	63.402	14,300
2023-12-15	72.400	72.500	71.800	71.900	63.935	40,700
2023-12-14	71.500	72.000	71.500	71.800	63.847	24,200
2023-12-13	71.500	71.500	71.200	71.500	63.580	7,700
2023-12-12	71.400	71.600	71.400	71.500	63.580	6,600
2023-12-11	71.200	71.600	71.000	71.400	63.491	18,700
2023-12-08	71.300	71.300	71.200	71.200	63.313	9,900
2023-12-07	71.400	71.500	71.300	71.300	63.402	27,500
2023-12-06	71.400	72.000	71.400	71.400	63.491	11,000
2023-12-05	72.000	72.000	71.400	71.400	63.491	33,000
2023-12-04	71.600	71.900	71.400	71.400	63.491	25,300
2023-12-01	71.000	71.800	71.000	71.400	63.491	28,600
2023-11-30	71.500	71.600	71.400	71.500	63.580	31,900
2023-11-29	71.200	71.900	71.200	71.400	63.491	39,600
2023-11-28	71.100	72.200	71.100	71.200	63.313	35,200
2023-11-27	71.200	71.700	70.500	71.200	63.313	94,600
2023-11-24	70.300	70.700	70.300	70.700	62.868	35,200
2023-11-23	70.500	70.500	69.700	70.200	62.424	37,400
2023-11-22	70.300	70.800	70.100	70.500	62.691	27,500
2023-11-21	69.900	70.600	69.900	70.500	62.691	99,000
2023-11-20	65.400	70.000	65.400	69.600	61.890	73,700
2023-11-17	62.600	66.000	62.500	65.900	58.600	55,000
2023-11-16	62.000	62.900	62.000	62.800	55.844	12,100
2023-11-15	61.200	61.200	61.000	61.000	54.243	8,800
2023-11-14	60.800	61.600	60.800	61.600	54.776	12,100
2023-11-13	60.200	60.300	60.100	60.200	53.532	12,100
2023-11-10	60.000	60.200	60.000	60.200	53.532	5,500
2023-11-09	60.000	60.700	58.700	60.100	53.443	61,600
2023-11-08	63.000	63.000	63.000	63.000	56.021	0
2023-11-07	62.800	63.000	62.800	63.000	56.021	4,400
2023-11-06	59.200	64.500	59.200	63.600	56.555	12,100
2023-11-03	60.200	60.800	60.200	60.600	53.887	11,000
2023-11-02	60.400	60.800	59.200	59.200	52.642	9,900

← NewerPage 12 of 20 · 1,161 trading daysOlder →

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.