BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	78.000	78.000	71.400	72.500	61.914	532,400
2023-05-09	81.300	81.300	79.300	79.300	67.721	68,200
2023-05-08	81.700	81.700	81.400	81.400	69.514	23,100
2023-05-05	81.300	81.700	81.300	81.700	69.770	15,400
2023-05-04	82.000	82.300	81.900	81.900	69.941	5,500
2023-05-03	82.000	82.400	81.700	82.400	70.368	22,000
2023-05-02	82.000	82.200	81.800	82.200	70.197	69,300
2023-04-28	82.000	82.500	81.200	82.400	70.368	48,400
2023-04-27	80.200	81.500	80.100	81.500	69.600	13,200
2023-04-26	80.700	81.000	80.300	81.000	69.173	31,900
2023-04-25	83.800	83.800	80.800	81.300	69.429	112,200
2023-04-24	83.200	83.500	81.600	83.500	71.308	100,100
2023-04-21	86.400	87.100	83.100	83.700	71.478	217,800
2023-04-20	89.100	89.300	86.500	86.800	74.126	135,300
2023-04-19	89.000	90.100	88.600	89.800	76.688	173,800
2023-04-18	87.500	90.400	86.500	90.400	77.200	316,800
2023-04-17	87.300	87.700	87.000	87.300	74.553	121,000
2023-04-14	87.800	88.400	87.100	87.200	74.467	110,000
2023-04-13	87.900	88.500	87.300	87.800	74.980	149,600
2023-04-12	89.100	89.100	87.600	88.100	75.236	246,400
2023-04-11	90.500	91.500	89.900	89.900	76.773	214,500
2023-04-10	91.000	92.600	90.500	90.900	77.627	392,700
2023-04-07	88.800	92.500	88.600	90.300	77.115	284,900
2023-04-06	89.500	90.800	88.000	88.500	75.577	177,100
2023-03-31	90.900	92.900	89.500	89.500	76.431	346,500
2023-03-30	86.800	91.600	86.400	91.300	77.969	440,000
2023-03-29	87.700	87.700	86.200	86.500	73.870	140,800
2023-03-28	86.800	88.000	85.800	87.200	74.467	200,200
2023-03-27	89.000	89.300	85.500	86.700	74.040	557,700
2023-03-24	92.500	92.900	90.200	90.300	77.115	909,700
2023-03-23	92.900	95.000	91.700	94.000	80.274	95,432
2023-03-22	91.000	93.000	90.100	91.200	77.883	153,557
2023-03-21	92.300	94.500	91.300	93.200	79.591	133,135
2023-03-20	92.400	92.400	90.100	92.300	78.823	122,569
2023-03-17	93.500	93.500	91.300	91.600	78.225	77,490
2023-03-16	92.100	92.800	89.700	92.500	78.993	84,716
2023-03-15	91.500	94.500	91.500	93.500	79.847	133,738
2023-03-14	94.800	95.500	91.500	92.400	78.908	173,523
2023-03-13	96.600	97.300	92.800	96.300	82.239	103,257
2023-03-10	97.500	98.000	96.200	96.700	82.580	134,681
2023-03-09	98.200	98.500	96.000	96.900	82.751	148,694
2023-03-08	96.000	98.600	94.500	98.500	84.117	208,091
2023-03-07	97.100	97.100	91.700	96.000	81.982	196,499
2023-03-06	99.000	99.500	96.700	98.000	83.690	119,097
2023-03-03	99.000	99.500	97.700	98.000	83.690	125,097
2023-03-02	100.00	100.00	97.200	97.900	83.605	202,306
2023-03-01	97.000	99.500	97.000	98.400	84.032	75,869
2023-02-24	98.400	99.000	97.000	98.300	83.946	44,093
2023-02-23	99.000	100.00	95.100	98.500	84.117	63,204
2023-02-22	98.600	99.500	97.300	98.500	84.117	103,448
2023-02-21	99.100	103.00	98.500	99.000	84.544	142,731
2023-02-20	100.00	103.00	96.200	100.00	85.398	293,838
2023-02-17	91.500	100.00	89.700	99.500	84.971	408,400
2023-02-16	90.500	92.000	88.700	91.800	78.396	203,495
2023-02-15	89.800	90.000	88.600	88.900	75.919	130,893
2023-02-14	86.900	92.700	86.900	90.100	76.944	342,185
2023-02-13	88.200	89.900	81.400	86.000	73.443	144,137
2023-02-10	88.800	91.500	87.500	90.000	76.858	192,038
2023-02-09	89.000	91.500	87.500	91.500	78.139	136,384
2023-02-08	86.300	89.000	84.500	89.000	76.004	65,039

← NewerPage 15 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.