BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	67.500	67.500	65.600	65.900	58.600	14,300
2023-08-04	65.500	66.000	65.500	66.000	58.689	5,500
2023-08-02	65.200	65.200	64.900	64.900	57.711	33,000
2023-08-01	66.500	66.500	65.300	65.300	58.067	22,000
2023-07-31	66.800	66.800	66.000	66.000	58.689	11,000
2023-07-28	66.800	66.800	65.200	66.800	59.400	50,600
2023-07-27	68.500	68.500	67.100	67.200	59.756	8,800
2023-07-26	66.600	68.500	66.600	67.000	59.578	5,500
2023-07-25	67.000	68.000	67.000	67.900	60.379	7,700
2023-07-24	68.000	68.500	66.800	66.800	59.400	14,300
2023-07-21	68.700	68.700	68.000	68.000	60.468	7,700
2023-07-20	67.700	69.800	67.700	68.000	60.468	15,400
2023-07-19	67.100	67.200	67.000	67.000	59.578	14,300
2023-07-18	68.500	68.500	67.400	67.500	60.023	19,800
2023-07-17	68.600	69.200	68.500	68.500	60.912	16,500
2023-07-14	68.200	68.500	67.400	68.400	60.823	17,600
2023-07-13	66.900	67.300	66.200	66.200	58.867	30,800
2023-07-12	69.700	69.700	67.200	67.400	59.934	28,600
2023-07-11	70.000	70.000	68.200	68.300	60.734	15,400
2023-07-10	69.800	70.900	69.800	70.000	62.246	96,800
2023-07-07	66.800	67.200	66.600	67.000	59.578	11,000
2023-07-06	69.300	69.300	67.800	68.000	58.071	25,300
2023-07-05	70.800	70.800	69.500	69.700	59.523	15,400
2023-07-04	69.200	70.400	69.000	70.300	60.035	53,900
2023-07-03	68.200	69.600	68.200	69.300	59.181	52,800
2023-06-30	66.800	67.600	66.700	67.000	57.217	19,800
2023-06-29	66.200	67.200	66.200	66.900	57.131	11,000
2023-06-28	66.300	67.700	66.300	67.700	57.815	12,100
2023-06-27	66.300	67.000	66.300	66.300	56.619	25,300
2023-06-26	65.600	66.500	65.600	66.300	56.619	27,500
2023-06-21	65.200	65.900	65.100	65.600	56.021	28,600
2023-06-20	65.500	67.700	65.500	66.900	57.131	77,000
2023-06-19	68.400	68.400	65.100	65.400	55.850	234,300
2023-06-16	68.600	68.600	67.700	68.500	58.498	78,100
2023-06-15	68.800	69.000	68.400	68.800	58.754	33,000
2023-06-14	69.600	69.600	68.700	69.000	58.925	56,100
2023-06-13	70.100	70.600	70.100	70.300	60.035	18,700
2023-06-12	71.000	71.600	69.500	70.400	60.120	42,900
2023-06-09	69.500	71.000	69.400	71.000	60.633	33,000
2023-06-08	69.700	69.900	69.500	69.500	59.352	19,800
2023-06-07	69.300	69.900	69.300	69.900	59.693	17,600
2023-06-06	69.400	69.900	69.200	69.800	59.608	58,300
2023-06-05	69.000	70.900	69.000	70.200	59.950	70,400
2023-06-02	69.000	69.000	68.800	68.900	58.839	29,700
2023-06-01	69.000	69.500	68.800	69.500	59.352	31,900
2023-05-31	69.100	69.400	69.000	69.300	59.181	14,300
2023-05-30	69.100	69.300	69.000	69.100	59.010	16,500
2023-05-29	69.400	69.400	68.700	69.100	59.010	66,000
2023-05-26	70.000	70.000	69.000	69.300	59.181	52,800
2023-05-25	70.000	70.400	69.700	70.000	59.779	37,400
2023-05-24	69.600	70.300	69.600	70.000	59.779	27,500
2023-05-23	70.000	70.100	69.600	69.700	59.523	19,800
2023-05-22	69.100	70.100	69.100	70.000	59.779	35,200
2023-05-19	70.000	70.000	69.300	69.700	59.523	28,600
2023-05-18	70.000	70.300	69.300	70.000	59.779	46,200
2023-05-17	69.200	71.400	69.200	71.000	60.633	29,700
2023-05-16	71.400	71.400	70.000	70.000	59.779	24,200
2023-05-15	69.300	71.200	69.300	70.800	60.462	39,600
2023-05-12	69.600	72.000	68.600	71.900	61.401	113,300
2023-05-11	72.300	72.300	70.300	70.500	60.206	103,400

← NewerPage 14 of 20 · 1,162 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.