BTL Inc. (TPEX:6840)
Taiwan · Delayed Price · Currency is TWD 59.90
-0.30 (-0.50%)
Jul 21, 2026, 1:30 PM CST
BTL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 67.50 | 67.50 | 65.10 | 65.30 | 64.30 | -3.12% | 90,736 |
| Jun 22, 2026 | 66.60 | 68.50 | 66.40 | 67.40 | 66.36 | 1.51% | 94,832 |
| Jun 18, 2026 | 67.30 | 67.30 | 65.60 | 66.40 | 65.38 | 1.68% | 59,430 |
| Jun 17, 2026 | 65.90 | 65.90 | 65.00 | 65.30 | 64.30 | -0.91% | 59,160 |
| Jun 16, 2026 | 66.20 | 67.00 | 65.90 | 65.90 | 64.89 | -1.35% | 42,542 |
| Jun 15, 2026 | 67.00 | 67.10 | 66.30 | 66.80 | 65.77 | -0.15% | 41,907 |
| Jun 12, 2026 | 68.50 | 68.50 | 66.60 | 66.90 | 65.87 | 2.92% | 67,920 |
| Jun 11, 2026 | 65.20 | 65.50 | 64.00 | 65.00 | 64.00 | -0.31% | 41,955 |
| Jun 10, 2026 | 66.40 | 68.10 | 65.20 | 65.20 | 64.20 | -3.26% | 111,360 |
| Jun 9, 2026 | 68.80 | 68.80 | 66.20 | 67.40 | 66.36 | 2.43% | 141,236 |
| Jun 8, 2026 | 63.20 | 65.80 | 63.20 | 65.80 | 64.79 | -5.32% | 111,521 |
| Jun 5, 2026 | 70.20 | 70.20 | 68.00 | 69.50 | 68.43 | -0.57% | 106,890 |
| Jun 4, 2026 | 72.00 | 72.70 | 69.40 | 69.90 | 68.83 | -3.85% | 205,580 |
| Jun 3, 2026 | 77.90 | 77.90 | 72.10 | 72.70 | 71.58 | 1.11% | 892,048 |
| Jun 2, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 70.79 | 9.94% | 297,321 |
| Jun 1, 2026 | 63.50 | 66.00 | 63.40 | 65.40 | 64.39 | 3.15% | 158,559 |
| May 29, 2026 | 63.40 | 64.20 | 62.50 | 63.40 | 62.43 | - | 82,373 |
| May 28, 2026 | 62.50 | 65.80 | 62.00 | 63.40 | 62.43 | 0.79% | 174,883 |
| May 27, 2026 | 63.50 | 63.80 | 62.20 | 62.90 | 61.93 | -0.32% | 114,300 |
| May 26, 2026 | 62.90 | 63.20 | 62.20 | 63.10 | 62.13 | 0.16% | 117,253 |
| May 25, 2026 | 63.80 | 63.90 | 61.90 | 63.00 | 62.03 | 0.80% | 168,851 |
| May 22, 2026 | 63.40 | 64.20 | 62.50 | 62.50 | 61.54 | -1.42% | 135,822 |
| May 21, 2026 | 64.30 | 64.30 | 63.30 | 63.40 | 62.43 | -1.25% | 96,402 |
| May 20, 2026 | 64.80 | 64.80 | 61.70 | 64.20 | 63.21 | 2.72% | 75,839 |
| May 19, 2026 | 62.90 | 63.00 | 62.30 | 62.50 | 61.54 | -1.42% | 76,016 |
| May 18, 2026 | 62.00 | 63.40 | 60.00 | 63.40 | 62.43 | 2.26% | 83,610 |
| May 15, 2026 | 61.80 | 63.40 | 61.50 | 62.00 | 61.05 | 1.14% | 100,848 |
| May 14, 2026 | 62.20 | 62.60 | 61.20 | 61.30 | 60.36 | -1.61% | 154,058 |
| May 13, 2026 | 64.00 | 64.00 | 62.30 | 62.30 | 61.34 | -2.66% | 101,635 |
| May 12, 2026 | 66.10 | 66.30 | 64.00 | 64.00 | 63.02 | -3.03% | 145,332 |
| May 11, 2026 | 64.80 | 67.30 | 64.00 | 66.00 | 64.99 | 1.69% | 150,984 |
| May 8, 2026 | 65.70 | 65.90 | 64.60 | 64.90 | 63.90 | -2.70% | 221,045 |