BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	96.500	96.500	96.500	96.500	79.908	0
2022-05-12	101.00	101.00	96.500	96.500	79.908	5,618
2022-05-11	101.00	101.00	101.00	101.00	83.634	0
2022-05-10	101.00	101.00	101.00	101.00	83.634	0
2022-05-09	101.00	101.00	101.00	101.00	83.634	0
2022-05-06	101.00	101.00	101.00	101.00	83.634	0
2022-05-05	95.000	102.00	95.000	101.00	83.634	21,568
2022-05-04	96.500	96.500	92.000	95.000	78.665	22,110
2022-05-03	96.500	96.500	96.500	96.500	79.908	0
2022-04-29	96.500	96.500	96.500	96.500	79.908	1
2022-04-28	96.000	96.000	96.000	96.000	79.493	0
2022-04-27	96.000	96.500	96.000	96.000	79.493	11,000
2022-04-26	97.500	97.500	97.500	97.500	80.736	0
2022-04-25	97.500	97.500	97.500	97.500	80.736	220
2022-04-22	101.00	101.00	101.00	101.00	83.634	2,200
2022-04-21	100.50	100.50	100.50	100.50	83.220	8
2022-04-20	100.50	100.50	100.50	100.50	83.220	41
2022-04-19	97.000	97.000	97.000	97.000	80.322	1,100
2022-04-18	100.50	100.50	100.50	100.50	83.220	3
2022-04-15	100.50	100.50	100.50	100.50	83.220	0
2022-04-14	100.00	100.50	98.900	100.50	83.220	16,522
2022-04-13	100.00	100.00	100.00	100.00	82.806	1,100
2022-04-12	100.00	100.00	100.00	100.00	82.806	33
2022-04-11	101.50	101.50	100.00	100.00	82.806	8,800
2022-04-08	105.00	105.00	105.00	105.00	86.946	110
2022-04-07	104.00	105.00	103.00	103.00	85.290	2,519
2022-04-06	102.50	107.00	102.50	107.00	88.602	3,575
2022-04-01	104.00	104.00	104.00	104.00	86.118	1,100
2022-03-31	105.00	105.00	105.00	105.00	86.946	0
2022-03-30	105.00	105.50	105.00	105.00	86.946	11,572
2022-03-29	104.50	105.00	104.50	105.00	86.946	4,400
2022-03-28	104.50	107.50	104.00	107.50	89.016	7,377
2022-03-25	105.50	108.00	105.00	108.00	89.430	6,601
2022-03-24	110.00	110.00	110.00	110.00	91.086	1
2022-03-23	106.00	111.50	102.00	111.50	92.328	35,828
2022-03-22	116.50	116.50	113.00	113.00	93.570	4,461
2022-03-21	116.50	118.50	111.00	116.50	96.469	39,633
2022-03-18	111.50	111.50	111.50	111.50	92.328	0
2022-03-17	112.50	113.50	111.00	111.50	92.328	4,544
2022-03-16	110.50	110.50	110.50	110.50	91.500	0
2022-03-15	110.50	111.00	110.00	110.50	91.500	17,877
2022-03-14	110.50	110.50	110.50	110.50	91.500	0
2022-03-11	110.50	110.50	110.50	110.50	91.500	1,100
2022-03-10	113.00	114.00	112.00	113.50	93.984	29,777
2022-03-09	114.00	114.00	110.00	112.50	93.156	14,685
2022-03-08	112.00	114.00	111.50	112.00	92.742	6,605
2022-03-07	117.00	117.00	114.50	115.00	95.227	7,389
2022-03-04	117.00	118.00	117.00	117.00	96.883	6,380
2022-03-03	117.50	117.50	117.50	117.50	97.297	0
2022-03-02	117.50	118.50	117.00	117.50	97.297	11,011
2022-03-01	118.00	118.00	118.00	118.00	97.711	1,100
2022-02-25	117.50	118.50	116.00	118.00	97.711	6,638
2022-02-24	120.00	122.50	116.50	116.50	96.469	35,439
2022-02-23	124.00	124.00	120.50	120.50	99.781	3,564
2022-02-22	127.50	127.50	119.50	122.50	101.44	24,439
2022-02-21	122.00	126.00	120.00	126.00	104.34	40,238
2022-02-18	119.00	120.00	119.00	120.00	99.367	7,150
2022-02-17	123.00	123.00	120.00	122.00	101.02	5,689
2022-02-16	122.50	124.50	120.00	123.00	101.85	38,299
2022-02-15	123.50	129.00	123.00	123.50	102.27	60,632

← NewerPage 19 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.