BTL Inc. (TPEX:6840)
Taiwan · Delayed Price · Currency is TWD 90.10
-2.20 (-2.38%)
Sep 3, 2026, 1:30 PM CST
BTL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 93.00 | 93.70 | 89.00 | 92.30 | 92.30 | -0.22% | 494,141 |
| Sep 1, 2026 | 93.00 | 94.60 | 91.50 | 92.50 | 92.50 | -1.60% | 476,149 |
| Aug 31, 2026 | 97.70 | 97.70 | 92.20 | 94.00 | 94.00 | -4.47% | 407,262 |
| Aug 28, 2026 | 98.70 | 99.30 | 95.10 | 98.40 | 98.40 | 0.10% | 713,160 |
| Aug 27, 2026 | 93.80 | 100.00 | 90.30 | 98.30 | 98.30 | 7.20% | 1,368,979 |
| Aug 26, 2026 | 83.80 | 91.70 | 83.40 | 91.70 | 91.70 | 9.95% | 1,018,790 |
| Aug 25, 2026 | 82.50 | 83.50 | 81.10 | 83.40 | 83.40 | 0.85% | 329,577 |
| Aug 24, 2026 | 83.60 | 84.50 | 82.50 | 82.70 | 82.70 | -0.60% | 170,598 |
| Aug 21, 2026 | 82.00 | 83.40 | 78.00 | 83.20 | 83.20 | 0.97% | 330,449 |
| Aug 20, 2026 | 82.90 | 83.00 | 81.00 | 82.40 | 82.40 | - | 440,253 |
| Aug 19, 2026 | 81.50 | 82.90 | 80.50 | 82.40 | 82.40 | -0.72% | 233,401 |
| Aug 18, 2026 | 83.80 | 84.50 | 81.40 | 83.00 | 83.00 | - | 713,534 |
| Aug 17, 2026 | 81.00 | 83.10 | 79.90 | 83.00 | 83.00 | 2.47% | 991,025 |
| Aug 14, 2026 | 82.80 | 83.10 | 79.50 | 81.00 | 81.00 | 7.14% | 2,309,067 |
| Aug 13, 2026 | 72.00 | 75.60 | 72.00 | 75.60 | 75.60 | 9.88% | 1,189,006 |
| Aug 12, 2026 | 68.60 | 70.80 | 67.30 | 68.80 | 68.80 | 1.18% | 146,962 |
| Aug 11, 2026 | 66.90 | 68.30 | 65.50 | 68.00 | 68.00 | 3.03% | 78,744 |
| Aug 10, 2026 | 66.50 | 67.70 | 65.80 | 66.00 | 66.00 | -0.90% | 86,287 |
| Aug 7, 2026 | 65.30 | 67.60 | 65.00 | 66.60 | 66.60 | -0.30% | 43,495 |
| Aug 6, 2026 | 68.00 | 68.20 | 65.60 | 66.80 | 66.80 | -2.62% | 169,575 |
| Aug 5, 2026 | 63.30 | 68.60 | 63.20 | 68.60 | 68.60 | 9.94% | 620,891 |
| Aug 4, 2026 | 61.50 | 62.70 | 61.00 | 62.40 | 62.40 | 2.30% | 42,273 |
| Aug 3, 2026 | 61.60 | 61.60 | 60.20 | 61.00 | 61.00 | 1.67% | 19,454 |
| Jul 31, 2026 | 59.40 | 60.50 | 58.60 | 60.00 | 60.00 | 3.45% | 48,061 |
| Jul 30, 2026 | 57.00 | 59.80 | 56.20 | 58.00 | 58.00 | 0.35% | 40,000 |
| Jul 29, 2026 | 61.00 | 61.00 | 56.70 | 57.80 | 57.80 | -2.03% | 105,203 |
| Jul 28, 2026 | 60.30 | 62.40 | 59.00 | 59.00 | 59.00 | -4.84% | 95,168 |
| Jul 27, 2026 | 61.20 | 62.00 | 60.00 | 62.00 | 62.00 | 3.51% | 52,306 |
| Jul 24, 2026 | 59.30 | 60.30 | 59.00 | 59.90 | 59.90 | - | 22,110 |
| Jul 23, 2026 | 60.10 | 60.90 | 59.80 | 59.90 | 59.90 | -1.32% | 31,345 |
| Jul 22, 2026 | 60.50 | 61.10 | 60.20 | 60.70 | 60.70 | 1.34% | 38,090 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.80 | 59.90 | 59.90 | -0.50% | 80,372 |
| Jul 20, 2026 | 60.00 | 60.90 | 58.90 | 60.20 | 60.20 | -1.15% | 97,789 |
| Jul 17, 2026 | 62.00 | 62.00 | 59.50 | 60.90 | 60.90 | -1.93% | 97,233 |
| Jul 16, 2026 | 61.00 | 62.80 | 61.00 | 62.10 | 62.10 | -0.64% | 11,271 |
| Jul 15, 2026 | 63.00 | 63.60 | 62.20 | 62.50 | 62.50 | 3.48% | 44,430 |
| Jul 14, 2026 | 61.20 | 61.20 | 59.50 | 60.40 | 60.40 | -3.67% | 117,635 |
| Jul 13, 2026 | 64.90 | 64.90 | 62.50 | 62.70 | 62.70 | -5.00% | 77,810 |
| Jul 9, 2026 | 67.30 | 67.30 | 63.80 | 66.00 | 66.00 | -0.90% | 95,628 |
| Jul 8, 2026 | 69.00 | 69.00 | 65.00 | 66.60 | 66.60 | 1.06% | 147,243 |
| Jul 7, 2026 | 64.30 | 66.70 | 63.70 | 65.90 | 65.90 | 2.97% | 115,747 |
| Jul 6, 2026 | 66.40 | 66.40 | 64.30 | 65.00 | 64.00 | -0.31% | 76,960 |
| Jul 3, 2026 | 63.10 | 65.20 | 63.00 | 65.20 | 64.20 | 3.33% | 47,185 |
| Jul 2, 2026 | 63.10 | 64.00 | 62.80 | 63.10 | 62.13 | - | 15,159 |
| Jul 1, 2026 | 62.50 | 63.10 | 61.80 | 63.10 | 62.13 | 0.96% | 23,170 |
| Jun 30, 2026 | 61.50 | 62.70 | 61.40 | 62.50 | 61.54 | 1.96% | 51,632 |
| Jun 29, 2026 | 60.30 | 63.70 | 60.20 | 61.30 | 60.36 | 0.49% | 77,243 |
| Jun 26, 2026 | 63.30 | 64.10 | 61.00 | 61.00 | 60.06 | -5.43% | 115,606 |
| Jun 25, 2026 | 65.00 | 65.00 | 63.80 | 64.50 | 63.51 | -0.92% | 50,871 |
| Jun 24, 2026 | 64.40 | 65.30 | 64.40 | 65.10 | 64.10 | -0.31% | 57,205 |