BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	77.900	77.900	77.900	77.900	66.525	0
2022-11-01	77.900	77.900	77.900	77.900	66.525	0
2022-10-31	77.900	77.900	77.900	77.900	66.525	0
2022-10-28	77.900	77.900	77.900	77.900	66.525	3,300
2022-10-27	78.000	79.000	78.000	79.000	67.465	4,620
2022-10-26	80.100	81.400	80.000	81.400	69.514	9,900
2022-10-25	80.900	81.500	79.800	80.100	68.404	31,900
2022-10-24	80.900	80.900	80.900	80.900	69.087	2,200
2022-10-21	80.900	80.900	80.900	80.900	69.087	0
2022-10-20	80.900	80.900	80.900	80.900	69.087	1,100
2022-10-19	82.000	82.000	82.000	82.000	70.027	0
2022-10-18	82.000	82.000	82.000	82.000	70.027	0
2022-10-17	81.000	82.000	81.000	82.000	70.027	6,600
2022-10-14	81.900	82.000	81.000	82.000	70.027	16,500
2022-10-13	81.000	82.000	80.900	80.900	69.087	7,700
2022-10-12	79.800	82.600	78.900	82.600	70.539	18,151
2022-10-11	83.500	83.500	81.000	81.200	69.343	38,775
2022-10-07	85.800	85.800	85.800	85.800	73.272	0
2022-10-06	85.000	85.900	84.900	85.800	73.272	13,200
2022-10-05	89.000	89.000	89.000	89.000	76.004	0
2022-10-04	89.000	89.000	89.000	89.000	76.004	1
2022-10-03	86.900	87.000	86.900	87.000	74.297	6,600
2022-09-30	85.900	87.000	84.800	86.900	74.211	16,500
2022-09-29	87.600	89.000	87.600	87.600	74.809	8,800
2022-09-28	89.000	89.000	89.000	89.000	76.004	0
2022-09-27	88.000	89.000	87.600	89.000	76.004	7,700
2022-09-26	88.400	89.000	87.500	87.500	74.724	14,437
2022-09-23	90.800	91.000	89.200	90.800	77.542	22,385
2022-09-22	90.100	90.100	90.100	90.100	76.944	0
2022-09-21	90.100	90.100	90.100	90.100	76.944	0
2022-09-20	90.100	90.100	90.100	90.100	76.944	0
2022-09-19	90.100	90.100	90.100	90.100	76.944	0
2022-09-16	91.500	92.900	90.100	90.100	76.944	12,348
2022-09-15	91.000	93.000	91.000	93.000	79.420	32,230
2022-09-14	89.600	91.000	89.500	91.000	77.712	6,820
2022-09-13	91.000	91.000	91.000	91.000	77.712	0
2022-09-12	91.000	91.000	91.000	91.000	77.712	3,300
2022-09-08	91.000	91.000	91.000	91.000	77.712	1
2022-09-07	89.500	91.000	89.500	91.000	77.712	4,730
2022-09-06	93.100	93.100	90.100	91.300	77.969	19,910
2022-09-05	97.000	97.000	93.100	93.100	79.506	8,250
2022-09-02	97.200	97.200	97.200	97.200	83.007	0
2022-09-01	97.200	97.200	97.200	97.200	83.007	0
2022-08-31	97.000	97.200	94.000	97.200	83.007	12,210
2022-08-30	94.000	97.300	94.000	97.000	82.836	6,600
2022-08-29	96.000	97.000	94.000	94.000	80.274	15,400
2022-08-26	96.900	96.900	96.000	96.000	81.982	12,430
2022-08-25	95.300	96.000	95.300	95.500	81.555	13,750
2022-08-24	93.000	97.700	91.200	91.200	77.883	37,070
2022-08-23	95.000	95.000	91.000	93.600	79.933	12,105
2022-08-22	94.500	98.500	94.000	98.000	83.690	38,836
2022-08-19	90.000	94.700	90.000	92.000	78.566	20,021
2022-08-18	80.500	89.000	80.400	89.000	76.004	49,234
2022-08-17	81.000	81.000	81.000	81.000	69.173	0
2022-08-16	81.000	81.000	81.000	81.000	69.173	0
2022-08-15	81.000	81.000	81.000	81.000	69.173	0
2022-08-12	80.500	82.000	80.500	81.000	69.173	3,740
2022-08-11	84.200	84.200	84.200	84.200	71.905	0
2022-08-10	84.200	84.200	84.200	84.200	71.905	0
2022-08-09	84.200	84.200	84.200	84.200	71.905	0

← NewerPage 17 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.