BTL Inc. (TPEX:6840)
Taiwan · Delayed Price · Currency is TWD 78.80
-1.10 (-1.38%)
Oct 22, 2026, 2:31 PM CST
BTL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 80.10 | 80.10 | 78.80 | 78.80 | 78.80 | -1.38% | 62,335 |
| Oct 21, 2026 | 80.90 | 81.80 | 79.90 | 79.90 | 79.90 | 0.13% | 60,095 |
| Oct 20, 2026 | 84.50 | 84.50 | 79.80 | 79.80 | 79.80 | -3.51% | 100,096 |
| Oct 19, 2026 | 82.80 | 84.60 | 78.60 | 82.70 | 82.70 | -0.48% | 273,108 |
| Oct 16, 2026 | 83.40 | 84.30 | 82.60 | 83.10 | 83.10 | -0.24% | 67,994 |
| Oct 15, 2026 | 85.00 | 85.50 | 82.40 | 83.30 | 83.30 | -3.92% | 169,844 |
| Oct 14, 2026 | 85.90 | 87.80 | 85.20 | 86.70 | 86.70 | 0.93% | 150,062 |
| Oct 13, 2026 | 90.30 | 91.40 | 85.00 | 85.90 | 85.90 | -6.63% | 329,894 |
| Oct 12, 2026 | 93.80 | 93.80 | 90.30 | 92.00 | 92.00 | -2.65% | 257,565 |
| Oct 8, 2026 | 94.50 | 96.00 | 91.90 | 94.50 | 94.50 | -0.53% | 297,021 |
| Oct 7, 2026 | 95.90 | 97.00 | 93.40 | 95.00 | 95.00 | -0.94% | 208,189 |
| Oct 6, 2026 | 97.60 | 97.60 | 95.50 | 95.90 | 95.90 | -1.13% | 200,902 |
| Oct 5, 2026 | 100.00 | 100.00 | 96.80 | 97.00 | 97.00 | -1.72% | 295,544 |
| Oct 2, 2026 | 99.90 | 99.90 | 97.30 | 98.70 | 98.70 | -0.60% | 221,278 |
| Oct 1, 2026 | 97.60 | 99.60 | 96.40 | 99.30 | 99.30 | 0.40% | 342,603 |
| Sep 30, 2026 | 100.50 | 100.50 | 97.80 | 98.90 | 98.90 | -0.60% | 214,063 |
| Sep 29, 2026 | 103.00 | 103.00 | 98.60 | 99.50 | 99.50 | -3.40% | 282,021 |
| Sep 24, 2026 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | -1.44% | 262,118 |
| Sep 23, 2026 | 106.00 | 106.50 | 103.00 | 104.50 | 104.50 | - | 273,449 |
| Sep 22, 2026 | 108.00 | 108.00 | 101.50 | 104.50 | 104.50 | -1.88% | 592,973 |
| Sep 21, 2026 | 108.50 | 111.50 | 106.50 | 106.50 | 106.50 | -1.39% | 613,829 |
| Sep 18, 2026 | 104.00 | 111.00 | 101.50 | 108.00 | 108.00 | 6.40% | 1,473,208 |
| Sep 17, 2026 | 92.90 | 101.50 | 92.90 | 101.50 | 101.50 | 9.49% | 1,212,558 |
| Sep 16, 2026 | 90.30 | 92.70 | 90.20 | 92.70 | 92.70 | 3.00% | 226,980 |
| Sep 15, 2026 | 90.70 | 90.90 | 89.10 | 90.00 | 90.00 | -0.77% | 135,471 |
| Sep 14, 2026 | 90.50 | 90.90 | 86.80 | 90.70 | 90.70 | 1.91% | 362,553 |
| Sep 11, 2026 | 89.00 | 91.60 | 89.00 | 89.00 | 89.00 | -2.41% | 271,509 |
| Sep 10, 2026 | 92.30 | 93.90 | 90.80 | 91.20 | 91.20 | -4.60% | 1,198,395 |
| Sep 9, 2026 | 93.20 | 95.60 | 91.20 | 95.60 | 95.60 | 2.58% | 453,194 |
| Sep 8, 2026 | 92.90 | 101.00 | 92.90 | 93.20 | 93.20 | 0.32% | 757,944 |
| Sep 7, 2026 | 93.90 | 94.30 | 91.60 | 92.90 | 92.90 | 0.11% | 182,235 |
| Sep 4, 2026 | 90.50 | 93.40 | 89.20 | 92.80 | 92.80 | 3.00% | 395,354 |
| Sep 3, 2026 | 92.30 | 97.10 | 90.10 | 90.10 | 90.10 | -2.38% | 465,956 |
| 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 | - | 450,383 |
| 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 |