BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	82.500	84.200	82.500	84.200	71.905	7,722
2022-08-05	82.500	82.500	82.500	82.500	70.454	0
2022-08-04	82.500	82.500	82.500	82.500	70.454	0
2022-08-03	82.500	82.500	82.500	82.500	70.454	0
2022-08-02	82.000	82.500	82.000	82.500	70.454	4,455
2022-08-01	82.000	82.000	82.000	82.000	70.027	0
2022-07-29	82.000	82.000	82.000	82.000	70.027	0
2022-07-28	82.000	82.000	82.000	82.000	70.027	0
2022-07-27	82.000	82.000	82.000	82.000	70.027	0
2022-07-26	82.000	82.000	82.000	82.000	70.027	0
2022-07-25	82.000	82.000	82.000	82.000	70.027	16
2022-07-22	85.300	85.300	85.300	85.300	72.845	71
2022-07-21	84.700	84.700	84.700	84.700	72.332	6
2022-07-20	84.700	84.700	84.700	84.700	72.332	2,629
2022-07-19	82.000	82.000	82.000	82.000	70.027	0
2022-07-18	82.000	82.000	82.000	82.000	70.027	3,300
2022-07-15	80.000	80.000	80.000	80.000	68.319	0
2022-07-14	80.000	80.000	80.000	80.000	68.319	651
2022-07-13	80.000	80.000	80.000	80.000	68.319	1,100
2022-07-12	80.000	80.000	80.000	80.000	68.319	110
2022-07-11	80.000	83.000	80.000	83.000	70.881	35
2022-07-08	83.000	83.000	81.500	83.000	70.881	3,366
2022-07-07	82.600	82.600	82.600	82.600	70.539	0
2022-07-06	82.700	82.700	82.600	82.600	70.539	8,800
2022-07-05	84.600	84.600	84.600	84.600	70.054	0
2022-07-04	84.600	84.600	84.600	84.600	70.054	3,300
2022-07-01	84.600	84.600	84.600	84.600	70.054	1,100
2022-06-30	89.200	89.200	88.000	88.000	72.869	11,000
2022-06-29	92.800	92.800	92.800	92.800	76.844	0
2022-06-28	92.800	92.800	92.800	92.800	76.844	0
2022-06-27	92.800	92.800	92.800	92.800	76.844	0
2022-06-24	92.800	92.800	92.800	92.800	76.844	0
2022-06-23	92.800	92.800	92.800	92.800	76.844	55
2022-06-22	91.000	92.800	91.000	92.800	76.844	2,310
2022-06-21	92.000	92.500	92.000	92.500	76.595	16,511
2022-06-20	96.500	96.800	95.000	95.000	78.665	13,211
2022-06-17	96.500	101.00	96.500	101.00	83.634	97
2022-06-16	101.50	101.50	101.50	101.50	84.048	0
2022-06-15	101.50	101.50	101.50	101.50	84.048	0
2022-06-14	101.50	101.50	101.50	101.50	84.048	0
2022-06-13	101.50	101.50	101.50	101.50	84.048	0
2022-06-10	101.50	101.50	101.50	101.50	84.048	0
2022-06-09	101.50	101.50	101.50	101.50	84.048	0
2022-06-08	101.50	101.50	101.50	101.50	84.048	0
2022-06-07	101.50	101.50	101.50	101.50	84.048	22
2022-06-06	101.00	101.00	101.00	101.00	83.634	0
2022-06-02	101.00	101.00	101.00	101.00	83.634	0
2022-06-01	101.00	101.00	101.00	101.00	83.634	0
2022-05-31	101.00	101.00	101.00	101.00	83.634	0
2022-05-30	101.00	101.00	101.00	101.00	83.634	0
2022-05-27	101.00	101.00	101.00	101.00	83.634	11
2022-05-26	101.00	101.00	101.00	101.00	83.634	0
2022-05-25	101.00	101.00	97.000	101.00	83.634	4,532
2022-05-24	101.00	101.00	101.00	101.00	83.634	0
2022-05-23	101.00	101.00	101.00	101.00	83.634	0
2022-05-20	101.00	101.00	101.00	101.00	83.634	0
2022-05-19	101.00	101.00	101.00	101.00	83.634	0
2022-05-18	101.00	101.00	101.00	101.00	83.634	0
2022-05-17	96.500	101.00	96.500	101.00	83.634	220
2022-05-16	96.500	96.500	96.500	96.500	79.908	0

← NewerPage 18 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.