BTL Inc. (TPEX:6840)
Taiwan · Delayed Price · Currency is TWD 62.00
+0.70 (1.14%)
May 15, 2026, 1:30 PM CST
BTL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 61.80 | 63.40 | 61.50 | 62.00 | 62.00 | 1.14% | 100,848 |
| May 14, 2026 | 62.20 | 62.60 | 61.20 | 61.30 | 61.30 | -1.61% | 154,058 |
| May 13, 2026 | 64.00 | 64.00 | 62.30 | 62.30 | 62.30 | -2.66% | 101,635 |
| May 12, 2026 | 66.10 | 66.30 | 64.00 | 64.00 | 64.00 | -3.03% | 145,332 |
| May 11, 2026 | 64.80 | 67.30 | 64.00 | 66.00 | 66.00 | 1.69% | 150,984 |
| May 8, 2026 | 65.70 | 65.90 | 64.60 | 64.90 | 64.90 | -2.70% | 221,045 |
| May 7, 2026 | 67.40 | 68.50 | 66.70 | 66.70 | 66.70 | -0.30% | 89,505 |
| May 6, 2026 | 66.40 | 68.10 | 66.00 | 66.90 | 66.90 | -1.18% | 158,399 |
| May 5, 2026 | 70.00 | 70.50 | 67.30 | 67.70 | 67.70 | -4.11% | 223,474 |
| May 4, 2026 | 68.40 | 70.60 | 68.10 | 70.60 | 70.60 | 3.67% | 221,514 |
| Apr 30, 2026 | 69.40 | 70.50 | 68.10 | 68.10 | 68.10 | -2.71% | 140,076 |
| Apr 29, 2026 | 70.60 | 70.60 | 69.40 | 70.00 | 70.00 | -2.64% | 72,240 |
| Apr 28, 2026 | 69.00 | 71.90 | 68.80 | 71.90 | 71.90 | 4.20% | 62,552 |
| Apr 27, 2026 | 71.50 | 71.50 | 67.80 | 69.00 | 69.00 | -3.09% | 145,232 |
| Apr 24, 2026 | 71.40 | 72.50 | 69.80 | 71.20 | 71.20 | - | 141,822 |
| Apr 23, 2026 | 75.30 | 75.30 | 70.10 | 71.20 | 71.20 | -4.30% | 335,239 |
| Apr 22, 2026 | 73.50 | 74.90 | 71.60 | 74.40 | 74.40 | 1.92% | 251,539 |
| Apr 21, 2026 | 71.00 | 76.60 | 71.00 | 73.00 | 73.00 | 2.96% | 614,800 |
| Apr 20, 2026 | 71.80 | 72.70 | 70.50 | 70.90 | 70.90 | 1.43% | 288,009 |
| Apr 17, 2026 | 70.70 | 70.70 | 69.40 | 69.90 | 69.90 | - | 215,149 |
| Apr 16, 2026 | 70.10 | 71.80 | 69.50 | 69.90 | 69.90 | -0.29% | 123,070 |
| Apr 15, 2026 | 72.60 | 72.60 | 69.70 | 70.10 | 70.10 | -1.68% | 212,244 |
| Apr 14, 2026 | 67.60 | 72.80 | 67.20 | 71.30 | 71.30 | 6.90% | 593,320 |
| Apr 13, 2026 | 65.50 | 68.10 | 64.50 | 66.70 | 66.70 | 1.68% | 174,230 |
| Apr 10, 2026 | 68.00 | 68.00 | 65.60 | 65.60 | 65.60 | -1.20% | 165,549 |
| Apr 9, 2026 | 61.80 | 66.60 | 60.40 | 66.40 | 66.40 | 9.21% | 201,715 |
| Apr 8, 2026 | 60.50 | 61.00 | 59.60 | 60.80 | 60.80 | 2.18% | 45,970 |
| Apr 7, 2026 | 59.50 | 59.80 | 58.70 | 59.50 | 59.50 | - | 75,846 |
| Apr 2, 2026 | 60.40 | 60.40 | 59.20 | 59.50 | 59.50 | -0.50% | 41,448 |
| Apr 1, 2026 | 60.20 | 60.40 | 59.80 | 59.80 | 59.80 | 0.84% | 48,188 |
| Mar 31, 2026 | 60.20 | 60.40 | 58.30 | 59.30 | 59.30 | -0.34% | 107,112 |
| Mar 30, 2026 | 60.80 | 60.80 | 58.90 | 59.50 | 59.50 | -2.14% | 77,864 |
| Mar 27, 2026 | 61.20 | 61.30 | 60.00 | 60.80 | 60.80 | -1.46% | 131,060 |
| Mar 26, 2026 | 64.90 | 64.90 | 61.70 | 61.70 | 61.70 | -3.89% | 170,487 |
| Mar 25, 2026 | 63.60 | 65.00 | 63.50 | 64.20 | 64.20 | 1.10% | 97,916 |
| Mar 24, 2026 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | 0.16% | 132,320 |
| Mar 23, 2026 | 62.00 | 64.80 | 61.50 | 63.40 | 63.40 | 1.44% | 200,068 |
| Mar 20, 2026 | 61.80 | 62.50 | 60.60 | 62.50 | 62.50 | 2.12% | 89,687 |
| Mar 19, 2026 | 62.00 | 62.50 | 61.20 | 61.20 | 61.20 | -1.77% | 130,980 |
| Mar 18, 2026 | 61.10 | 62.90 | 60.50 | 62.30 | 62.30 | 2.13% | 101,798 |
| Mar 17, 2026 | 60.30 | 62.80 | 60.30 | 61.00 | 61.00 | 1.33% | 145,939 |
| Mar 16, 2026 | 60.00 | 60.80 | 58.90 | 60.20 | 60.20 | 0.50% | 91,547 |
| Mar 13, 2026 | 59.80 | 61.30 | 59.20 | 59.90 | 59.90 | -2.92% | 150,111 |
| Mar 12, 2026 | 61.90 | 62.50 | 61.00 | 61.70 | 61.70 | 0.33% | 86,229 |
| Mar 11, 2026 | 58.00 | 62.30 | 58.00 | 61.50 | 61.50 | 6.96% | 188,312 |
| Mar 10, 2026 | 56.60 | 57.50 | 55.00 | 57.50 | 57.50 | 3.60% | 221,059 |
| Mar 9, 2026 | 57.00 | 57.40 | 55.10 | 55.50 | 55.50 | -8.42% | 241,024 |
| Mar 6, 2026 | 61.20 | 61.40 | 57.10 | 60.60 | 60.60 | -0.98% | 363,145 |
| Mar 5, 2026 | 62.20 | 62.60 | 60.00 | 61.20 | 61.20 | 0.33% | 263,289 |
| Mar 4, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -3.94% | 169,432 |