BTL Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 57.500 | 58.000 | 57.000 | 57.000 | 55.755 | 15,000 |
| 2024-10-28 | 58.500 | 58.500 | 57.600 | 58.300 | 57.026 | 20,000 |
| 2024-10-25 | 59.000 | 59.000 | 58.500 | 58.900 | 57.613 | 7,000 |
| 2024-10-24 | 58.500 | 58.800 | 58.500 | 58.600 | 57.320 | 6,000 |
| 2024-10-23 | 59.700 | 59.700 | 59.100 | 59.200 | 57.907 | 37,000 |
| 2024-10-22 | 60.000 | 60.500 | 59.700 | 59.700 | 58.396 | 10,000 |
| 2024-10-21 | 60.000 | 60.400 | 60.000 | 60.000 | 58.689 | 13,000 |
| 2024-10-18 | 60.200 | 60.600 | 59.500 | 59.500 | 58.200 | 28,000 |
| 2024-10-17 | 59.900 | 60.400 | 59.800 | 60.000 | 58.689 | 16,000 |
| 2024-10-16 | 58.500 | 60.000 | 58.500 | 59.600 | 58.298 | 38,000 |
| 2024-10-15 | 58.600 | 59.000 | 58.100 | 58.600 | 57.320 | 27,000 |
| 2024-10-14 | 59.000 | 59.300 | 58.100 | 58.600 | 57.320 | 36,000 |
| 2024-10-11 | 60.100 | 60.500 | 58.000 | 58.200 | 56.928 | 108,000 |
| 2024-10-09 | 60.900 | 60.900 | 60.000 | 60.200 | 58.885 | 49,000 |
| 2024-10-08 | 61.300 | 61.400 | 60.700 | 60.700 | 59.374 | 31,000 |
| 2024-10-07 | 61.400 | 62.000 | 61.100 | 61.600 | 60.254 | 39,000 |
| 2024-10-04 | 62.000 | 62.100 | 61.400 | 61.400 | 60.058 | 59,000 |
| 2024-10-01 | 61.900 | 62.500 | 61.700 | 62.400 | 61.037 | 39,000 |
| 2024-09-30 | 62.000 | 62.200 | 61.800 | 61.900 | 60.548 | 31,000 |
| 2024-09-27 | 62.100 | 62.400 | 61.800 | 62.100 | 60.743 | 151,000 |
| 2024-09-26 | 62.400 | 63.000 | 62.400 | 62.400 | 61.037 | 46,000 |
| 2024-09-25 | 62.900 | 62.900 | 62.400 | 62.600 | 61.232 | 27,000 |
| 2024-09-24 | 62.800 | 62.800 | 62.100 | 62.700 | 61.330 | 33,000 |
| 2024-09-23 | 63.000 | 63.000 | 62.600 | 62.700 | 61.330 | 42,000 |
| 2024-09-20 | 63.700 | 63.700 | 62.500 | 62.700 | 61.330 | 77,000 |
| 2024-09-19 | 62.800 | 63.600 | 62.300 | 63.000 | 61.624 | 99,000 |
| 2024-09-18 | 63.900 | 64.900 | 63.600 | 63.600 | 62.210 | 95,000 |
| 2024-09-16 | 63.200 | 64.700 | 63.200 | 63.700 | 62.308 | 138,000 |
| 2024-09-13 | 62.800 | 63.000 | 61.900 | 63.000 | 61.624 | 58,000 |
| 2024-09-12 | 64.900 | 64.900 | 62.300 | 62.300 | 60.939 | 31,000 |
| 2024-09-11 | 61.600 | 63.000 | 61.500 | 62.000 | 60.645 | 31,000 |
| 2024-09-10 | 61.500 | 62.500 | 61.000 | 61.000 | 59.667 | 20,000 |
| 2024-09-09 | 63.100 | 63.100 | 60.500 | 61.400 | 60.058 | 94,000 |
| 2024-09-06 | 64.500 | 65.000 | 62.800 | 63.100 | 61.721 | 84,000 |
| 2024-09-05 | 63.100 | 64.000 | 63.100 | 63.500 | 62.113 | 21,000 |
| 2024-09-04 | 62.400 | 64.800 | 62.400 | 63.100 | 61.721 | 32,000 |
| 2024-09-03 | 65.900 | 65.900 | 65.000 | 65.000 | 63.580 | 47,000 |
| 2024-09-02 | 66.400 | 66.400 | 65.500 | 65.700 | 64.265 | 18,000 |
| 2024-08-30 | 66.300 | 66.400 | 65.800 | 66.400 | 64.949 | 17,000 |
| 2024-08-29 | 66.300 | 66.800 | 65.600 | 66.300 | 64.851 | 33,000 |
| 2024-08-28 | 66.000 | 66.800 | 65.600 | 66.800 | 65.341 | 13,000 |
| 2024-08-27 | 65.500 | 66.000 | 65.500 | 66.000 | 64.558 | 2,000 |
| 2024-08-26 | 67.900 | 67.900 | 66.000 | 66.100 | 64.656 | 32,000 |
| 2024-08-23 | 67.000 | 67.500 | 67.000 | 67.500 | 66.025 | 18,000 |
| 2024-08-22 | 65.700 | 66.900 | 65.500 | 66.900 | 65.438 | 18,000 |
| 2024-08-21 | 66.100 | 66.100 | 64.500 | 65.600 | 64.167 | 43,000 |
| 2024-08-20 | 66.600 | 67.000 | 65.700 | 66.300 | 64.851 | 24,000 |
| 2024-08-19 | 66.700 | 66.900 | 65.100 | 65.800 | 64.362 | 37,000 |
| 2024-08-16 | 67.100 | 67.500 | 66.700 | 66.700 | 65.243 | 29,000 |
| 2024-08-15 | 71.100 | 71.100 | 67.000 | 67.500 | 66.025 | 27,000 |
| 2024-08-14 | 67.300 | 68.000 | 67.300 | 67.500 | 66.025 | 54,000 |
| 2024-08-13 | 68.800 | 68.800 | 65.500 | 68.000 | 66.514 | 10,000 |
| 2024-08-12 | 70.900 | 70.900 | 67.700 | 67.800 | 66.319 | 75,000 |
| 2024-08-09 | 71.500 | 71.900 | 71.200 | 71.200 | 69.644 | 45,000 |
| 2024-08-08 | 73.300 | 73.300 | 71.500 | 71.500 | 69.938 | 15,000 |
| 2024-08-07 | 70.630 | 73.000 | 70.630 | 72.408 | 70.826 | 16,197 |
| 2024-08-06 | 72.408 | 74.976 | 70.136 | 70.630 | 69.086 | 19,234 |
| 2024-08-05 | 75.174 | 75.174 | 69.148 | 70.234 | 68.700 | 81,998 |
| 2024-08-02 | 75.470 | 76.754 | 75.075 | 76.754 | 75.077 | 37,456 |
| 2024-08-01 | 75.371 | 75.865 | 75.075 | 75.470 | 73.821 | 24,295 |
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.