BTL Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 50.000 | 50.000 | 49.900 | 50.000 | 48.908 | 12,000 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.908 | 2,000 |
| 2025-01-21 | 50.000 | 50.000 | 49.950 | 49.950 | 48.859 | 2,000 |
| 2025-01-20 | 49.850 | 50.500 | 49.850 | 50.500 | 49.397 | 31,000 |
| 2025-01-17 | 49.700 | 50.400 | 49.500 | 49.900 | 48.810 | 19,000 |
| 2025-01-16 | 50.200 | 50.500 | 50.100 | 50.100 | 49.005 | 10,000 |
| 2025-01-15 | 50.300 | 50.300 | 50.000 | 50.000 | 48.908 | 4,000 |
| 2025-01-14 | 50.500 | 52.100 | 50.300 | 50.300 | 49.201 | 9,000 |
| 2025-01-13 | 50.000 | 50.000 | 49.050 | 50.000 | 48.908 | 21,000 |
| 2025-01-10 | 50.000 | 50.500 | 50.000 | 50.500 | 49.397 | 3,000 |
| 2025-01-09 | 49.750 | 52.800 | 49.750 | 50.300 | 49.201 | 15,000 |
| 2025-01-08 | 51.000 | 51.000 | 51.000 | 51.000 | 49.886 | 7,000 |
| 2025-01-07 | 51.100 | 51.400 | 51.100 | 51.100 | 49.984 | 6,000 |
| 2025-01-06 | 51.300 | 51.500 | 51.000 | 51.500 | 50.375 | 12,000 |
| 2025-01-03 | 50.300 | 51.200 | 50.300 | 51.000 | 49.886 | 10,000 |
| 2025-01-02 | 50.500 | 51.400 | 50.200 | 50.200 | 49.103 | 12,000 |
| 2024-12-31 | 51.100 | 51.700 | 50.700 | 50.700 | 49.592 | 5,000 |
| 2024-12-30 | 50.500 | 51.800 | 50.300 | 51.800 | 50.668 | 20,000 |
| 2024-12-27 | 50.800 | 51.800 | 50.300 | 51.800 | 50.668 | 11,000 |
| 2024-12-26 | 51.900 | 51.900 | 51.900 | 51.900 | 50.766 | 1,000 |
| 2024-12-25 | 51.000 | 52.600 | 50.300 | 51.900 | 50.766 | 11,000 |
| 2024-12-24 | 51.000 | 52.000 | 51.000 | 52.000 | 50.864 | 4,000 |
| 2024-12-23 | 51.300 | 51.300 | 50.700 | 50.900 | 49.788 | 7,000 |
| 2024-12-20 | 50.300 | 51.900 | 49.700 | 51.300 | 50.179 | 15,000 |
| 2024-12-19 | 49.650 | 51.300 | 49.650 | 50.100 | 49.005 | 6,000 |
| 2024-12-18 | 52.600 | 52.600 | 52.600 | 52.600 | 51.451 | 0 |
| 2024-12-17 | 50.600 | 52.600 | 49.900 | 52.600 | 51.451 | 11,000 |
| 2024-12-16 | 50.800 | 51.000 | 50.600 | 50.600 | 49.494 | 6,000 |
| 2024-12-13 | 51.500 | 51.500 | 51.500 | 51.500 | 50.375 | 1,000 |
| 2024-12-12 | 51.800 | 53.800 | 51.800 | 51.900 | 50.766 | 11,000 |
| 2024-12-11 | 53.000 | 53.000 | 51.700 | 51.700 | 50.570 | 3,000 |
| 2024-12-10 | 51.200 | 52.000 | 51.200 | 51.300 | 50.179 | 7,000 |
| 2024-12-09 | 53.500 | 53.500 | 50.400 | 51.300 | 50.179 | 26,000 |
| 2024-12-06 | 53.100 | 53.600 | 53.100 | 53.600 | 52.429 | 2,000 |
| 2024-12-05 | 52.700 | 55.900 | 52.700 | 53.700 | 52.527 | 63,000 |
| 2024-12-04 | 49.500 | 53.000 | 49.500 | 52.700 | 51.549 | 21,000 |
| 2024-12-03 | 50.000 | 51.500 | 49.350 | 51.500 | 50.375 | 37,000 |
| 2024-12-02 | 51.900 | 51.900 | 50.100 | 50.100 | 49.005 | 64,000 |
| 2024-11-29 | 47.550 | 52.200 | 47.550 | 52.200 | 51.060 | 80,000 |
| 2024-11-28 | 48.300 | 48.300 | 47.000 | 47.500 | 46.462 | 18,000 |
| 2024-11-27 | 51.000 | 51.000 | 49.050 | 49.050 | 47.978 | 13,000 |
| 2024-11-26 | 51.100 | 51.100 | 51.100 | 51.100 | 49.984 | 0 |
| 2024-11-25 | 51.100 | 51.100 | 51.100 | 51.100 | 49.984 | 0 |
| 2024-11-22 | 50.000 | 51.100 | 48.500 | 51.100 | 49.984 | 31,000 |
| 2024-11-21 | 50.600 | 50.600 | 50.500 | 50.500 | 49.397 | 2,000 |
| 2024-11-20 | 50.200 | 52.700 | 49.900 | 50.600 | 49.494 | 20,102 |
| 2024-11-19 | 50.000 | 50.600 | 50.000 | 50.300 | 49.201 | 11,000 |
| 2024-11-18 | 49.800 | 50.500 | 49.000 | 49.700 | 48.614 | 25,000 |
| 2024-11-15 | 48.500 | 48.700 | 47.500 | 48.200 | 47.147 | 73,000 |
| 2024-11-14 | 52.100 | 52.100 | 46.900 | 47.400 | 46.364 | 272,000 |
| 2024-11-13 | 55.000 | 55.000 | 51.800 | 52.100 | 50.962 | 63,000 |
| 2024-11-12 | 55.600 | 55.600 | 55.000 | 55.100 | 53.896 | 34,000 |
| 2024-11-11 | 57.000 | 57.000 | 56.600 | 57.000 | 55.755 | 18,000 |
| 2024-11-08 | 57.500 | 58.000 | 57.000 | 57.000 | 55.755 | 24,000 |
| 2024-11-07 | 57.300 | 57.500 | 57.300 | 57.400 | 56.146 | 5,000 |
| 2024-11-06 | 58.000 | 58.000 | 58.000 | 58.000 | 56.733 | 0 |
| 2024-11-05 | 56.800 | 58.000 | 56.800 | 58.000 | 56.733 | 5,000 |
| 2024-11-04 | 58.300 | 58.500 | 56.300 | 56.700 | 55.461 | 36,000 |
| 2024-11-01 | 58.500 | 58.700 | 57.600 | 58.200 | 56.928 | 10,000 |
| 2024-10-30 | 59.000 | 59.000 | 57.500 | 57.500 | 56.244 | 11,000 |
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.