BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	83.500	87.000	83.500	86.300	73.699	44,107
2023-02-06	84.500	84.900	82.100	83.500	71.308	58,622
2023-02-03	86.500	87.200	80.800	83.900	71.649	178,345
2023-02-02	89.000	89.000	85.000	86.100	73.528	81,851
2023-02-01	87.300	89.000	85.700	86.900	74.211	141,926
2023-01-31	87.300	89.000	84.400	85.000	72.589	216,005
2023-01-30	82.000	86.000	82.000	85.700	73.186	93,728
2023-01-17	81.000	81.500	79.700	81.500	69.600	26,291
2023-01-16	79.300	82.000	79.300	81.000	69.173	93,062
2023-01-13	81.300	81.300	79.400	81.300	69.429	26,423
2023-01-12	80.700	81.600	79.100	81.300	69.429	52,938
2023-01-11	81.700	81.700	80.000	80.800	69.002	51,909
2023-01-10	81.600	82.700	80.000	81.800	69.856	60,291
2023-01-09	81.200	83.000	81.100	81.700	69.770	30,099
2023-01-06	80.400	82.000	79.000	82.000	70.027	28,062
2023-01-05	83.000	83.900	81.200	82.800	70.710	56,335
2023-01-04	83.000	85.600	81.200	83.400	71.222	98,635
2023-01-03	87.500	87.500	83.100	84.700	72.332	22,342
2022-12-30	86.000	86.000	85.000	85.000	72.589	2,201
2022-12-29	84.400	84.700	81.000	84.700	72.332	18,921
2022-12-28	88.500	88.500	84.000	86.000	73.443	42,901
2022-12-27	86.800	88.500	85.700	88.500	75.577	13,212
2022-12-26	90.000	92.000	86.200	88.600	75.663	53,735
2022-12-23	86.500	89.000	86.000	87.100	74.382	36,667
2022-12-22	84.600	87.600	84.000	87.500	74.724	19,195
2022-12-21	85.600	85.600	84.600	84.600	72.247	1,101
2022-12-20	84.000	86.500	83.000	83.500	71.308	22,660
2022-12-19	88.600	90.500	83.000	85.600	73.101	136,736
2022-12-16	83.800	91.500	83.300	89.800	76.688	215,352
2022-12-15	81.800	83.000	81.800	83.000	70.881	13,997
2022-12-14	81.500	81.500	81.500	81.500	69.600	0
2022-12-13	81.500	81.900	80.100	81.500	69.600	26,620
2022-12-12	80.400	80.800	80.000	80.800	69.002	25,520
2022-12-09	83.000	83.000	80.200	81.500	69.600	110,452
2022-12-08	81.600	83.000	80.000	83.000	70.881	80,744
2022-12-07	81.000	83.400	80.600	81.500	69.600	71,002
2022-12-06	80.100	83.000	80.000	81.000	69.173	72,422
2022-12-05	82.200	82.200	79.000	82.200	70.197	9,377
2022-12-02	82.600	82.600	82.500	82.500	70.454	2,201
2022-12-01	81.200	83.000	81.200	82.800	70.710	7,745
2022-11-30	81.200	84.000	81.200	83.800	71.564	1,102
2022-11-29	82.900	86.200	81.900	84.400	72.076	30,805
2022-11-28	82.500	85.700	80.000	82.000	70.027	41,680
2022-11-25	83.300	83.300	80.500	82.800	70.710	6,682
2022-11-24	84.200	84.200	84.200	84.200	71.905	1,100
2022-11-23	84.300	84.300	80.300	84.300	71.991	23,114
2022-11-22	85.800	85.800	80.000	84.300	71.991	20,907
2022-11-21	84.700	86.200	84.700	85.000	72.589	8,801
2022-11-18	84.600	86.900	83.100	84.800	72.418	17,716
2022-11-17	83.000	84.800	81.500	84.800	72.418	5,508
2022-11-16	83.500	83.500	81.200	83.300	71.137	1,115
2022-11-15	83.100	85.600	80.500	83.600	71.393	22,555
2022-11-14	82.000	83.100	81.100	83.100	70.966	26,527
2022-11-11	82.000	82.000	82.000	82.000	70.027	1,100
2022-11-10	82.000	82.000	82.000	82.000	70.027	0
2022-11-09	82.000	82.000	82.000	82.000	70.027	1,100
2022-11-08	80.000	80.000	80.000	80.000	68.319	0
2022-11-07	79.000	80.000	79.000	80.000	68.319	5,720
2022-11-04	78.500	81.000	78.500	81.000	69.173	33,000
2022-11-03	78.400	78.500	78.400	78.500	67.038	4,400

← NewerPage 16 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.