BTL Inc. (TPEX:6840)
Taiwan · Delayed Price · Currency is TWD 65.40
+3.70 (6.00%)
Sep 30, 2025, 1:30 PM CST
BTL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.30 | 66.70 | 62.30 | 66.20 | 66.20 | 7.29% | 1,000 |
| Sep 26, 2025 | 64.60 | 64.70 | 61.30 | 61.70 | 61.70 | -4.34% | 219,094 |
| Sep 25, 2025 | 68.00 | 68.00 | 64.50 | 64.50 | 64.50 | -4.16% | 82,244 |
| Sep 24, 2025 | 68.30 | 68.30 | 66.80 | 67.30 | 67.30 | -1.17% | 87,011 |
| Sep 23, 2025 | 69.30 | 70.50 | 67.80 | 68.10 | 68.10 | 0.15% | 133,613 |
| Sep 22, 2025 | 68.40 | 69.40 | 67.90 | 68.00 | 68.00 | -0.58% | 63,862 |
| Sep 19, 2025 | 69.40 | 69.60 | 67.30 | 68.40 | 68.40 | -1.72% | 88,063 |
| Sep 18, 2025 | 69.90 | 71.90 | 68.30 | 69.60 | 69.60 | 0.58% | 148,315 |
| Sep 17, 2025 | 69.00 | 69.80 | 68.70 | 69.20 | 69.20 | -0.14% | 71,942 |
| Sep 16, 2025 | 69.20 | 70.10 | 68.30 | 69.30 | 69.30 | 0.43% | 102,294 |
| Sep 15, 2025 | 70.80 | 72.00 | 68.50 | 69.00 | 69.00 | -0.14% | 195,796 |
| Sep 12, 2025 | 68.60 | 70.00 | 67.50 | 69.10 | 69.10 | 2.37% | 93,072 |
| Sep 11, 2025 | 70.30 | 71.20 | 67.00 | 67.50 | 67.50 | -3.57% | 209,071 |
| Sep 10, 2025 | 70.20 | 73.00 | 68.20 | 70.00 | 70.00 | 2.49% | 348,074 |
| Sep 9, 2025 | 70.30 | 70.40 | 68.00 | 68.30 | 68.30 | -2.29% | 132,374 |
| Sep 8, 2025 | 70.80 | 71.20 | 68.50 | 69.90 | 69.90 | - | 191,148 |
| Sep 5, 2025 | 68.00 | 72.00 | 67.70 | 69.90 | 69.90 | 4.80% | 490,945 |
| Sep 4, 2025 | 66.60 | 67.50 | 65.90 | 66.70 | 66.70 | 0.45% | 88,601 |
| Sep 3, 2025 | 65.90 | 67.20 | 65.40 | 66.40 | 66.40 | 0.76% | 88,551 |
| Sep 2, 2025 | 66.00 | 70.00 | 64.20 | 65.90 | 65.90 | 0.15% | 471,837 |
| Sep 1, 2025 | 69.60 | 72.80 | 64.30 | 65.80 | 65.80 | -3.24% | 801,987 |
| Aug 29, 2025 | 63.40 | 68.00 | 63.40 | 68.00 | 68.00 | 9.85% | 416,225 |
| Aug 28, 2025 | 64.60 | 64.60 | 60.70 | 61.90 | 61.90 | -1.75% | 167,636 |
| Aug 27, 2025 | 59.90 | 65.00 | 59.90 | 63.00 | 63.00 | 5.53% | 217,262 |
| Aug 26, 2025 | 57.50 | 59.90 | 57.50 | 59.70 | 59.70 | 3.11% | 75,438 |
| Aug 25, 2025 | 57.80 | 58.20 | 57.80 | 57.90 | 57.90 | 0.35% | 8,228 |
| Aug 22, 2025 | 57.60 | 58.50 | 57.60 | 57.70 | 57.70 | 0.17% | 16,562 |
| Aug 21, 2025 | 55.50 | 57.90 | 55.50 | 57.60 | 57.60 | 1.23% | 35,380 |
| Aug 20, 2025 | 58.40 | 58.50 | 56.90 | 56.90 | 56.90 | -1.56% | 65,873 |
| Aug 19, 2025 | 57.70 | 58.00 | 57.00 | 57.80 | 57.80 | -1.03% | 34,122 |
| Aug 18, 2025 | 59.40 | 59.40 | 57.50 | 58.40 | 58.40 | -1.68% | 96,149 |
| Aug 15, 2025 | 61.00 | 61.10 | 59.20 | 59.40 | 59.40 | -2.62% | 120,058 |
| Aug 14, 2025 | 61.60 | 61.90 | 60.90 | 61.00 | 61.00 | -0.97% | 56,780 |
| Aug 13, 2025 | 62.70 | 63.80 | 60.00 | 61.60 | 61.60 | - | 163,341 |
| Aug 12, 2025 | 62.50 | 63.50 | 61.50 | 61.60 | 61.60 | -1.28% | 120,461 |
| Aug 11, 2025 | 62.10 | 63.90 | 61.10 | 62.40 | 62.40 | 1.30% | 162,013 |
| Aug 8, 2025 | 60.00 | 65.00 | 59.70 | 61.60 | 61.60 | 3.18% | 349,103 |
| Aug 7, 2025 | 59.80 | 60.80 | 58.40 | 59.70 | 59.70 | -0.17% | 136,723 |
| Aug 6, 2025 | 61.10 | 64.30 | 59.60 | 59.80 | 59.80 | 0.67% | 604,252 |
| Aug 5, 2025 | 54.60 | 59.40 | 54.60 | 59.40 | 59.40 | 10.00% | 237,099 |
| Aug 4, 2025 | 51.30 | 54.50 | 51.30 | 54.00 | 54.00 | 5.26% | 93,887 |
| Aug 1, 2025 | 51.40 | 51.40 | 50.20 | 51.30 | 51.30 | -0.39% | 25,620 |
| Jul 31, 2025 | 51.50 | 53.60 | 51.30 | 51.50 | 51.50 | 1.18% | 115,747 |
| Jul 30, 2025 | 49.85 | 51.40 | 49.20 | 50.90 | 50.90 | 4.41% | 31,888 |
| Jul 29, 2025 | 48.55 | 48.95 | 48.30 | 48.75 | 48.75 | -0.61% | 8,591 |
| Jul 28, 2025 | 49.30 | 49.50 | 48.90 | 49.05 | 49.05 | -0.41% | 22,034 |
| Jul 25, 2025 | 50.40 | 51.00 | 49.15 | 49.25 | 49.25 | 0.61% | 22,749 |
| Jul 24, 2025 | 48.80 | 49.85 | 48.80 | 48.95 | 48.95 | 0.31% | 17,360 |
| Jul 23, 2025 | 49.35 | 49.35 | 48.60 | 48.80 | 48.80 | -1.01% | 34,224 |
| Jul 22, 2025 | 50.30 | 50.30 | 49.30 | 49.30 | 49.30 | -1.99% | 20,310 |