BTL Inc. (TPEX:6840)
Taiwan
· Delayed Price · Currency is TWD 70.00
-1.90 (-2.64%)
Apr 29, 2026, 1:30 PM CST
BTL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |