BTL Inc. (TPEX:6840)
Taiwan
· Delayed Price · Currency is TWD 57.50
+2.00 (3.60%)
Mar 10, 2026, 1:30 PM CST
BTL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 65.10 | 65.60 | 63.00 | 63.50 | 63.50 | -2.46% | 270,074 |
| Mar 2, 2026 | 65.80 | 66.80 | 64.60 | 65.10 | 65.10 | -3.27% | 177,537 |
| Feb 26, 2026 | 65.30 | 67.40 | 65.30 | 67.30 | 67.30 | 4.18% | 315,939 |
| Feb 25, 2026 | 66.00 | 67.00 | 64.10 | 64.60 | 64.60 | 0.62% | 215,908 |
| Feb 24, 2026 | 64.30 | 65.20 | 63.20 | 64.20 | 64.20 | 0.16% | 182,090 |
| Feb 23, 2026 | 60.90 | 65.30 | 60.90 | 64.10 | 64.10 | 5.43% | 279,383 |
| Feb 11, 2026 | 60.70 | 61.50 | 60.10 | 60.80 | 60.80 | -1.46% | 248,323 |
| Feb 10, 2026 | 60.60 | 62.70 | 60.00 | 61.70 | 61.70 | 1.82% | 284,850 |
| Feb 9, 2026 | 63.10 | 63.60 | 60.00 | 60.60 | 60.60 | -3.04% | 428,424 |
| Feb 6, 2026 | 65.80 | 65.80 | 62.00 | 62.50 | 62.50 | -5.16% | 416,047 |
| Feb 5, 2026 | 67.80 | 67.90 | 65.10 | 65.90 | 65.90 | -2.37% | 258,678 |
| Feb 4, 2026 | 67.30 | 69.80 | 66.70 | 67.50 | 67.50 | 1.35% | 328,931 |
| Feb 3, 2026 | 69.00 | 70.00 | 65.50 | 66.60 | 66.60 | -2.06% | 345,662 |
| Feb 2, 2026 | 70.10 | 71.00 | 68.00 | 68.00 | 68.00 | -4.09% | 244,591 |
| Jan 30, 2026 | 70.50 | 72.90 | 68.90 | 70.90 | 70.90 | 0.57% | 346,825 |
| Jan 29, 2026 | 73.10 | 73.60 | 70.10 | 70.50 | 70.50 | -4.21% | 370,541 |
| Jan 28, 2026 | 73.80 | 75.70 | 71.30 | 73.60 | 73.60 | -0.27% | 522,070 |
| Jan 27, 2026 | 75.00 | 75.80 | 73.10 | 73.80 | 73.80 | -1.34% | 309,312 |
| Jan 26, 2026 | 77.50 | 77.60 | 74.40 | 74.80 | 74.80 | -4.83% | 599,299 |
| Jan 23, 2026 | 76.80 | 80.20 | 74.60 | 78.60 | 78.60 | 2.48% | 866,770 |
| Jan 22, 2026 | 81.20 | 81.20 | 76.40 | 76.70 | 76.70 | -3.76% | 1,017,200 |
| Jan 21, 2026 | 79.00 | 82.60 | 79.00 | 79.70 | 79.70 | -1.60% | 1,281,825 |
| Jan 20, 2026 | 83.80 | 83.80 | 78.50 | 81.00 | 81.00 | 6.30% | 4,065,006 |
| Jan 19, 2026 | 73.00 | 76.20 | 73.00 | 76.20 | 76.20 | 9.96% | 2,022,296 |
| Jan 16, 2026 | 63.80 | 69.40 | 63.70 | 69.30 | 69.30 | 9.83% | 1,815,318 |
| Jan 15, 2026 | 62.50 | 63.30 | 61.70 | 63.10 | 63.10 | 1.45% | 59,381 |
| Jan 14, 2026 | 64.00 | 64.00 | 62.10 | 62.20 | 62.20 | -0.64% | 69,254 |
| Jan 13, 2026 | 64.50 | 64.50 | 62.00 | 62.60 | 62.60 | 1.62% | 210,243 |
| Jan 12, 2026 | 61.70 | 62.20 | 60.80 | 61.60 | 61.60 | -0.16% | 83,137 |
| Jan 9, 2026 | 60.40 | 61.70 | 60.20 | 61.70 | 61.70 | 1.98% | 59,474 |
| Jan 8, 2026 | 63.00 | 63.00 | 60.50 | 60.50 | 60.50 | -3.51% | 82,128 |
| Jan 7, 2026 | 62.50 | 65.50 | 61.80 | 62.70 | 62.70 | 4.50% | 230,051 |
| Jan 6, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | -1.32% | 26,550 |
| Jan 5, 2026 | 59.60 | 60.90 | 58.90 | 60.80 | 60.80 | -0.16% | 48,668 |
| Jan 2, 2026 | 61.70 | 61.70 | 60.80 | 60.90 | 60.90 | -0.16% | 17,979 |
| Dec 31, 2025 | 60.00 | 61.00 | 58.70 | 61.00 | 61.00 | 1.67% | 70,923 |
| Dec 30, 2025 | 59.20 | 60.90 | 58.70 | 60.00 | 60.00 | - | 40,419 |
| Dec 29, 2025 | 59.80 | 60.70 | 59.80 | 60.00 | 60.00 | -0.66% | 18,002 |
| Dec 26, 2025 | 60.00 | 60.70 | 59.90 | 60.40 | 60.40 | 0.67% | 80,506 |
| Dec 24, 2025 | 61.00 | 61.00 | 59.70 | 60.00 | 60.00 | -0.17% | 21,026 |
| Dec 23, 2025 | 60.80 | 61.00 | 60.00 | 60.10 | 60.10 | -1.15% | 19,142 |
| Dec 22, 2025 | 60.50 | 61.80 | 60.30 | 60.80 | 60.80 | 0.50% | 53,313 |
| Dec 19, 2025 | 61.00 | 61.20 | 59.80 | 60.50 | 60.50 | 0.33% | 34,350 |
| Dec 18, 2025 | 60.50 | 60.70 | 59.70 | 60.30 | 60.30 | -0.99% | 30,994 |
| Dec 17, 2025 | 62.00 | 62.00 | 60.30 | 60.90 | 60.90 | 1.50% | 14,331 |
| Dec 16, 2025 | 60.50 | 60.90 | 59.00 | 60.00 | 60.00 | -1.96% | 31,156 |
| Dec 15, 2025 | 61.60 | 62.30 | 61.20 | 61.20 | 61.20 | -0.97% | 13,501 |
| Dec 12, 2025 | 62.20 | 62.60 | 61.80 | 61.80 | 61.80 | -0.48% | 45,644 |
| Dec 11, 2025 | 63.40 | 63.40 | 60.60 | 62.10 | 62.10 | - | 78,879 |
| Dec 10, 2025 | 63.70 | 63.70 | 62.10 | 62.10 | 62.10 | -1.58% | 89,798 |
| Dec 9, 2025 | 65.90 | 66.60 | 63.00 | 63.10 | 63.10 | -1.56% | 81,095 |
| Dec 8, 2025 | 63.80 | 65.40 | 63.20 | 64.10 | 64.10 | 2.56% | 245,442 |
| Dec 5, 2025 | 63.20 | 64.30 | 61.00 | 62.50 | 62.50 | 4.69% | 298,744 |
| Dec 4, 2025 | 57.00 | 59.90 | 56.90 | 59.70 | 59.70 | 4.74% | 86,392 |
| Dec 3, 2025 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 0.53% | 3,279 |
| Dec 2, 2025 | 57.00 | 57.00 | 56.20 | 56.70 | 56.70 | -0.18% | 13,310 |
| Dec 1, 2025 | 57.00 | 57.10 | 56.50 | 56.80 | 56.80 | -0.35% | 10,000 |
| Nov 28, 2025 | 54.60 | 57.10 | 54.20 | 57.00 | 57.00 | 3.45% | 44,454 |
| Nov 27, 2025 | 54.30 | 55.10 | 54.30 | 55.10 | 55.10 | -0.18% | 9,463 |
| Nov 26, 2025 | 54.50 | 55.20 | 54.00 | 55.20 | 55.20 | -0.18% | 10,002 |
| Nov 25, 2025 | 55.50 | 55.50 | 55.00 | 55.30 | 55.30 | 0.55% | 8,301 |
| Nov 24, 2025 | 55.10 | 55.50 | 54.90 | 55.00 | 55.00 | -2.65% | 25,772 |
| Nov 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.91% | 2,300 |
| Nov 20, 2025 | 54.00 | 55.40 | 53.40 | 54.90 | 54.90 | -0.18% | 31,917 |
| Nov 19, 2025 | 55.40 | 55.50 | 55.00 | 55.00 | 55.00 | -0.54% | 8,294 |
| Nov 18, 2025 | 56.20 | 56.70 | 55.00 | 55.30 | 55.30 | -2.98% | 57,940 |
| Nov 17, 2025 | 57.00 | 58.20 | 56.40 | 57.00 | 57.00 | -1.72% | 35,452 |
| Nov 14, 2025 | 58.00 | 58.70 | 57.20 | 58.00 | 58.00 | -1.36% | 18,622 |
| Nov 13, 2025 | 58.60 | 59.30 | 58.00 | 58.80 | 58.80 | - | 13,396 |
| Nov 12, 2025 | 59.90 | 59.90 | 58.50 | 58.80 | 58.80 | -2.00% | 17,670 |
| Nov 11, 2025 | 60.30 | 60.50 | 58.40 | 60.00 | 60.00 | -0.50% | 79,112 |
| Nov 10, 2025 | 59.30 | 60.50 | 58.90 | 60.30 | 60.30 | -0.82% | 53,318 |
| Nov 7, 2025 | 60.90 | 61.70 | 60.00 | 60.80 | 60.80 | 1.33% | 63,080 |
| Nov 6, 2025 | 60.00 | 60.10 | 59.60 | 60.00 | 60.00 | -1.64% | 14,419 |
| Nov 5, 2025 | 60.00 | 61.00 | 58.50 | 61.00 | 61.00 | 0.66% | 47,461 |
| Nov 4, 2025 | 62.20 | 62.20 | 60.60 | 60.60 | 60.60 | -3.04% | 29,570 |
| Nov 3, 2025 | 63.80 | 63.80 | 62.50 | 62.50 | 62.50 | -2.04% | 7,511 |
| Oct 31, 2025 | 61.90 | 63.80 | 61.80 | 63.80 | 63.80 | 4.93% | 124,839 |
| Oct 30, 2025 | 62.80 | 62.80 | 60.80 | 60.80 | 60.80 | -1.78% | 14,391 |
| Oct 29, 2025 | 62.30 | 62.30 | 60.70 | 61.90 | 61.90 | -0.64% | 20,104 |
| Oct 28, 2025 | 61.40 | 62.40 | 61.40 | 62.30 | 62.30 | -0.32% | 8,039 |
| Oct 27, 2025 | 62.90 | 63.00 | 62.50 | 62.50 | 62.50 | 0.81% | 40,084 |
| Oct 23, 2025 | 61.10 | 63.00 | 61.10 | 62.00 | 62.00 | 1.64% | 55,012 |
| Oct 22, 2025 | 60.10 | 61.20 | 60.10 | 61.00 | 61.00 | - | 11,767 |
| Oct 21, 2025 | 61.00 | 62.10 | 60.70 | 61.00 | 61.00 | 0.33% | 50,533 |
| Oct 20, 2025 | 59.40 | 61.40 | 59.10 | 60.80 | 60.80 | 0.83% | 42,257 |
| Oct 17, 2025 | 60.40 | 60.80 | 59.50 | 60.30 | 60.30 | 1.34% | 16,023 |
| Oct 16, 2025 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | -0.17% | 31,414 |
| Oct 15, 2025 | 58.30 | 60.20 | 58.30 | 59.60 | 59.60 | 0.51% | 47,943 |
| Oct 14, 2025 | 62.10 | 63.20 | 59.30 | 59.30 | 59.30 | -4.20% | 119,863 |
| Oct 13, 2025 | 60.00 | 62.20 | 60.00 | 61.90 | 61.90 | -0.16% | 51,527 |
| Oct 9, 2025 | 62.60 | 63.70 | 61.80 | 62.00 | 62.00 | -2.67% | 53,985 |
| Oct 8, 2025 | 63.10 | 63.70 | 63.10 | 63.70 | 63.70 | 0.16% | 11,870 |
| Oct 7, 2025 | 63.00 | 65.20 | 63.00 | 63.60 | 63.60 | 0.79% | 65,159 |
| Oct 3, 2025 | 64.00 | 64.00 | 62.80 | 63.10 | 63.10 | -1.71% | 56,852 |
| Oct 2, 2025 | 64.70 | 66.00 | 64.20 | 64.20 | 64.20 | -0.77% | 48,909 |
| Oct 1, 2025 | 64.90 | 66.70 | 64.40 | 64.70 | 64.70 | -1.07% | 49,515 |