BTL Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	49.300	49.500	48.900	49.050	48.296	21,020
2025-07-25	50.400	51.000	49.150	49.250	48.493	22,000
2025-07-24	48.800	49.850	48.800	48.950	48.198	17,050
2025-07-23	49.350	49.350	48.600	48.800	48.050	33,000
2025-07-22	50.300	50.300	49.300	49.300	48.542	20,000
2025-07-21	51.200	51.300	49.900	50.300	49.527	49,080
2025-07-18	51.800	52.300	51.000	51.300	50.511	33,000
2025-07-17	48.550	52.500	48.500	51.800	51.004	93,210
2025-07-16	48.100	49.400	47.850	47.900	47.164	51,100
2025-07-15	48.800	48.800	47.900	47.900	47.164	55,000
2025-07-14	47.350	47.950	47.350	47.450	46.721	14,000
2025-07-11	47.000	47.700	47.000	47.350	46.622	24,000
2025-07-10	47.150	47.450	46.600	46.900	46.179	38,000
2025-07-09	47.000	47.300	46.100	46.850	46.130	18,029
2025-07-08	46.100	48.650	46.100	47.000	46.278	68,000
2025-07-07	44.950	48.850	44.900	45.600	44.604	29,290
2025-07-04	43.950	44.950	43.950	44.900	43.919	12,000
2025-07-03	44.100	45.200	44.100	44.900	43.919	117,000
2025-07-02	45.500	45.500	45.000	45.350	44.359	10,000
2025-07-01	45.500	45.500	45.500	45.500	44.506	2,000
2025-06-30	45.550	45.550	45.000	45.500	44.506	12,000
2025-06-27	46.050	46.100	45.000	45.500	44.506	22,090
2025-06-26	46.400	46.400	46.000	46.000	44.995	7,320
2025-06-25	46.050	47.250	45.300	46.400	45.386	56,166
2025-06-24	45.600	46.200	45.600	46.050	45.044	34,100
2025-06-23	45.100	45.300	45.000	45.250	44.261	18,000
2025-06-20	44.950	45.100	44.950	45.100	44.115	10,000
2025-06-19	46.000	46.000	45.300	45.300	44.310	5,000
2025-06-18	47.100	47.200	46.000	46.000	44.995	55,001
2025-06-17	47.900	47.900	46.750	47.100	46.071	44,000
2025-06-16	46.400	49.500	45.800	47.900	46.853	154,010
2025-06-13	44.400	47.900	44.400	46.400	45.386	265,120
2025-06-12	41.150	44.050	41.150	44.050	43.088	119,081
2025-06-11	40.200	40.250	39.900	40.050	39.175	19,000
2025-06-10	40.250	40.400	40.150	40.250	39.371	10,000
2025-06-09	40.000	40.700	40.000	40.500	39.615	16,000
2025-06-06	39.900	40.200	39.900	40.000	39.126	17,089
2025-06-05	39.550	39.750	39.550	39.750	38.882	3,160
2025-06-04	39.300	39.950	39.300	39.750	38.882	17,000
2025-06-03	39.800	39.800	38.650	39.500	38.637	43,735
2025-06-02	39.500	39.550	38.550	39.500	38.637	30,000
2025-05-29	39.250	39.300	39.200	39.200	38.344	20,100
2025-05-28	39.250	39.750	39.250	39.250	38.392	17,100
2025-05-27	39.950	40.000	39.850	39.850	38.979	21,000
2025-05-26	41.350	41.350	40.000	40.000	39.126	16,000
2025-05-23	40.400	41.750	40.400	41.300	40.398	10,129
2025-05-22	39.550	40.500	38.900	40.500	39.615	97,000
2025-05-21	39.250	39.950	39.250	39.550	38.686	48,000
2025-05-20	40.000	40.100	39.200	39.250	38.392	92,010
2025-05-19	40.100	40.500	40.000	40.000	39.126	34,453
2025-05-16	40.350	40.700	40.000	40.150	39.273	31,253
2025-05-15	40.450	40.450	40.250	40.250	39.371	4,000
2025-05-14	40.500	40.650	40.200	40.650	39.762	22,021
2025-05-13	41.500	41.900	40.250	40.750	39.860	19,005
2025-05-12	40.650	40.800	40.100	40.250	39.371	11,005
2025-05-09	42.200	42.200	40.000	40.500	39.615	20,679
2025-05-08	41.500	42.250	41.450	42.000	41.082	23,000
2025-05-07	41.350	41.350	41.350	41.350	40.447	1,100
2025-05-06	41.050	41.800	41.050	41.800	40.887	4,000
2025-05-05	40.950	41.000	40.850	40.850	39.957	20,000

← NewerPage 6 of 20 · 1,161 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.