BTL, Inc. 6840
TPEX · Taiwan · Commercial Services
TWD 98.70-0.60 (-0.60%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 98.00 | -1.31% | TWD 99.90 | TWD 99.90 | TWD 97.30 | 149.55K |
| 2026-10-01 | TWD 99.30 | +0.40% | TWD 97.60 | TWD 99.60 | TWD 96.40 | 338.05K |
| 2026-09-30 | TWD 98.90 | -0.60% | TWD 100.50 | TWD 100.50 | TWD 97.80 | 209.22K |
| 2026-09-29 | TWD 99.50 | -3.40% | TWD 103.00 | TWD 103.00 | TWD 98.60 | 278.25K |
| 2026-09-24 | TWD 103.00 | -1.44% | TWD 104.00 | TWD 104.50 | TWD 103.00 | 257.00K |
| 2026-09-23 | TWD 104.50 | 0.00% | TWD 106.00 | TWD 106.50 | TWD 103.00 | 269.37K |
| 2026-09-22 | TWD 104.50 | -1.88% | TWD 108.00 | TWD 108.00 | TWD 101.50 | 582.79K |
| 2026-09-21 | TWD 106.50 | -1.39% | TWD 108.50 | TWD 111.50 | TWD 106.50 | 604.64K |
| 2026-09-18 | TWD 108.00 | +6.40% | TWD 104.00 | TWD 111.00 | TWD 101.50 | 1.46M |
| 2026-09-17 | TWD 101.50 | +9.49% | TWD 92.90 | TWD 101.50 | TWD 92.90 | 1.20M |
| 2026-09-16 | TWD 92.70 | +3.00% | TWD 90.30 | TWD 92.70 | TWD 90.20 | 225.01K |
| 2026-09-15 | TWD 90.00 | -0.77% | TWD 90.70 | TWD 90.90 | TWD 89.10 | 135.00K |
| 2026-09-14 | TWD 90.70 | +1.91% | TWD 90.50 | TWD 90.90 | TWD 86.80 | 359.00K |
| 2026-09-11 | TWD 89.00 | -2.41% | TWD 89.00 | TWD 91.60 | TWD 89.00 | 268.05K |
| 2026-09-10 | TWD 91.20 | -4.60% | TWD 92.30 | TWD 93.90 | TWD 90.80 | 1.19M |
| 2026-09-09 | TWD 95.60 | +2.58% | TWD 93.20 | TWD 95.60 | TWD 91.20 | 450.01K |
| 2026-09-08 | TWD 93.20 | +0.32% | TWD 92.90 | TWD 101.00 | TWD 92.90 | 750.02K |
| 2026-09-07 | TWD 92.90 | +0.11% | TWD 93.90 | TWD 94.30 | TWD 91.60 | 179.02K |
| 2026-09-04 | TWD 92.80 | +3.00% | TWD 90.50 | TWD 93.40 | TWD 89.20 | 391.37K |
| 2026-09-03 | TWD 90.10 | -2.38% | TWD 92.30 | TWD 97.10 | TWD 90.10 | 461.10K |
| 2026-09-02 | TWD 92.30 | -0.22% | TWD 93.00 | TWD 93.70 | TWD 89.00 | 489.33K |
| 2026-09-01 | TWD 92.50 | -1.60% | TWD 93.00 | TWD 94.60 | TWD 91.50 | 469.57K |
| 2026-08-31 | TWD 94.00 | -4.47% | TWD 97.70 | TWD 97.70 | TWD 92.20 | 402.07K |
| 2026-08-28 | TWD 98.40 | +0.10% | TWD 98.70 | TWD 99.30 | TWD 95.10 | 703.30K |
| 2026-08-27 | TWD 98.30 | +7.20% | TWD 93.80 | TWD 100.00 | TWD 90.30 | 1.35M |
| 2026-08-26 | TWD 91.70 | +9.95% | TWD 83.80 | TWD 91.70 | TWD 83.40 | 996.52K |
| 2026-08-25 | TWD 83.40 | +0.85% | TWD 82.50 | TWD 83.50 | TWD 81.10 | 326.00K |
| 2026-08-24 | TWD 82.70 | -0.60% | TWD 83.60 | TWD 84.50 | TWD 82.50 | 168.06K |
| 2026-08-21 | TWD 83.20 | +0.97% | TWD 82.00 | TWD 83.40 | TWD 78.00 | 325.42K |
| 2026-08-20 | TWD 82.40 | 0.00% | TWD 82.90 | TWD 83.00 | TWD 81.00 | 447.10K |
| 2026-08-19 | TWD 82.40 | -0.72% | TWD 81.50 | TWD 82.90 | TWD 80.50 | 230.50K |
| 2026-08-18 | TWD 83.00 | 0.00% | TWD 83.80 | TWD 84.50 | TWD 81.40 | 705.50K |
| 2026-08-17 | TWD 83.00 | +2.47% | TWD 81.00 | TWD 83.10 | TWD 79.90 | 978.76K |
| 2026-08-14 | TWD 81.00 | +7.14% | TWD 82.80 | TWD 83.10 | TWD 79.50 | 2.29M |
| 2026-08-13 | TWD 75.60 | +9.88% | TWD 72.00 | TWD 75.60 | TWD 72.00 | 1.18M |
| 2026-08-12 | TWD 68.80 | +1.18% | TWD 68.60 | TWD 70.80 | TWD 67.30 | 146.00K |
| 2026-08-11 | TWD 68.00 | +3.03% | TWD 66.90 | TWD 68.30 | TWD 65.50 | 78.00K |
| 2026-08-10 | TWD 66.00 | -0.90% | TWD 66.50 | TWD 67.70 | TWD 65.80 | 86.00K |
| 2026-08-07 | TWD 66.60 | -0.30% | TWD 65.30 | TWD 67.60 | TWD 65.00 | 43.00K |
| 2026-08-06 | TWD 66.80 | -2.62% | TWD 68.00 | TWD 68.20 | TWD 65.60 | 168.15K |
| 2026-08-05 | TWD 68.60 | +9.94% | TWD 63.30 | TWD 68.60 | TWD 63.20 | 613.20K |
| 2026-08-04 | TWD 62.40 | +2.30% | TWD 61.50 | TWD 62.70 | TWD 61.00 | 42.10K |
| 2026-08-03 | TWD 61.00 | +1.67% | TWD 61.60 | TWD 61.60 | TWD 60.20 | 19.05K |
| 2026-07-31 | TWD 60.00 | +3.45% | TWD 59.40 | TWD 60.50 | TWD 58.60 | 48.00K |
| 2026-07-30 | TWD 58.00 | +0.35% | TWD 57.00 | TWD 59.80 | TWD 56.20 | 40.00K |
| 2026-07-29 | TWD 57.80 | -2.03% | TWD 61.00 | TWD 61.00 | TWD 56.70 | 105.02K |
| 2026-07-28 | TWD 59.00 | -4.84% | TWD 60.30 | TWD 62.40 | TWD 59.00 | 95.00K |
| 2026-07-27 | TWD 62.00 | +3.51% | TWD 61.20 | TWD 62.00 | TWD 60.00 | 52.16K |
| 2026-07-24 | TWD 59.90 | 0.00% | TWD 59.30 | TWD 60.30 | TWD 59.00 | 22.00K |
| 2026-07-23 | TWD 59.90 | -1.32% | TWD 60.10 | TWD 60.90 | TWD 59.80 | 31.04K |
| 2026-07-22 | TWD 60.70 | +1.34% | TWD 60.50 | TWD 61.10 | TWD 60.20 | 38.00K |
| 2026-07-21 | TWD 59.90 | -0.50% | TWD 60.00 | TWD 61.00 | TWD 59.80 | 80.07K |
| 2026-07-20 | TWD 60.20 | -1.15% | TWD 60.00 | TWD 60.90 | TWD 58.90 | 97.00K |
| 2026-07-17 | TWD 60.90 | -1.93% | TWD 62.00 | TWD 62.00 | TWD 59.50 | 96.10K |
| 2026-07-16 | TWD 62.10 | -0.64% | TWD 61.00 | TWD 62.80 | TWD 61.00 | 11.02K |
| 2026-07-15 | TWD 62.50 | +3.48% | TWD 63.00 | TWD 63.60 | TWD 62.20 | 43.00K |
| 2026-07-14 | TWD 60.40 | -3.67% | TWD 61.20 | TWD 61.20 | TWD 59.50 | 116.00K |
| 2026-07-13 | TWD 62.70 | -5.00% | TWD 64.90 | TWD 64.90 | TWD 62.50 | 77.00K |
| 2026-07-10 | TWD 66.00 | 0.00% | TWD 66.00 | TWD 66.00 | TWD 66.00 | 0 |
| 2026-07-09 | TWD 66.00 | -0.90% | TWD 67.30 | TWD 67.30 | TWD 63.80 | 93.22K |
| 2026-07-08 | TWD 66.60 | +1.06% | TWD 69.00 | TWD 69.00 | TWD 65.00 | 146.00K |
| 2026-07-07 | TWD 65.90 | +1.38% | TWD 64.30 | TWD 66.70 | TWD 63.70 | 114.00K |
| 2026-07-06 | TWD 65.00 | -0.31% | TWD 66.40 | TWD 66.40 | TWD 64.30 | 76.00K |
| 2026-07-03 | TWD 65.20 | +3.33% | TWD 63.10 | TWD 65.20 | TWD 63.00 | 47.00K |
| 2026-07-02 | TWD 63.10 | 0.00% | TWD 63.10 | TWD 64.00 | TWD 62.80 | 15.00K |
| 2026-07-01 | TWD 63.10 | +0.96% | TWD 62.50 | TWD 63.10 | TWD 61.80 | 23.00K |
| 2026-06-30 | TWD 62.50 | +1.96% | TWD 61.50 | TWD 62.70 | TWD 61.40 | 51.00K |
| 2026-06-29 | TWD 61.30 | +0.49% | TWD 60.30 | TWD 63.70 | TWD 60.20 | 77.00K |
| 2026-06-26 | TWD 61.00 | -5.43% | TWD 63.30 | TWD 64.10 | TWD 61.00 | 114.06K |
| 2026-06-25 | TWD 64.50 | -0.92% | TWD 65.00 | TWD 65.00 | TWD 63.80 | 50.00K |
| 2026-06-24 | TWD 65.10 | -0.31% | TWD 64.40 | TWD 65.30 | TWD 64.40 | 56.10K |
| 2026-06-23 | TWD 65.30 | -3.12% | TWD 67.50 | TWD 67.50 | TWD 65.10 | 89.04K |
| 2026-06-22 | TWD 67.40 | +1.51% | TWD 66.60 | TWD 68.50 | TWD 66.40 | 93.10K |
| 2026-06-18 | TWD 66.40 | +1.68% | TWD 67.30 | TWD 67.30 | TWD 65.60 | 59.00K |
| 2026-06-17 | TWD 65.30 | -0.91% | TWD 65.90 | TWD 65.90 | TWD 65.00 | 59.10K |
| 2026-06-16 | TWD 65.90 | -1.35% | TWD 66.20 | TWD 67.00 | TWD 65.90 | 41.00K |
| 2026-06-15 | TWD 66.80 | -0.15% | TWD 67.00 | TWD 67.10 | TWD 66.30 | 41.10K |
| 2026-06-12 | TWD 66.90 | +2.92% | TWD 68.50 | TWD 68.50 | TWD 66.60 | 67.06K |
| 2026-06-11 | TWD 65.00 | -0.31% | TWD 65.20 | TWD 65.50 | TWD 64.00 | 41.00K |
| 2026-06-10 | TWD 65.20 | -3.26% | TWD 66.40 | TWD 68.10 | TWD 65.20 | 109.46K |
| 2026-06-09 | TWD 67.40 | +2.43% | TWD 68.80 | TWD 68.80 | TWD 66.20 | 140.30K |
| 2026-06-08 | TWD 65.80 | -5.32% | TWD 63.20 | TWD 65.80 | TWD 63.20 | 110.10K |
| 2026-06-05 | TWD 69.50 | -0.57% | TWD 70.20 | TWD 70.20 | TWD 68.00 | 105.20K |
| 2026-06-04 | TWD 69.90 | -3.85% | TWD 72.00 | TWD 72.70 | TWD 69.40 | 202.12K |
| 2026-06-03 | TWD 72.70 | +1.11% | TWD 77.90 | TWD 77.90 | TWD 72.10 | 887.00K |
| 2026-06-02 | TWD 71.90 | +9.94% | TWD 71.90 | TWD 71.90 | TWD 71.90 | 291.01K |
| 2026-06-01 | TWD 65.40 | +3.15% | TWD 63.50 | TWD 66.00 | TWD 63.40 | 156.10K |
| 2026-05-29 | TWD 63.40 | 0.00% | TWD 63.40 | TWD 64.20 | TWD 62.50 | 80.10K |
| 2026-05-28 | TWD 63.40 | +0.79% | TWD 62.50 | TWD 65.80 | TWD 62.00 | 173.00K |
| 2026-05-27 | TWD 62.90 | -0.32% | TWD 63.50 | TWD 63.80 | TWD 62.20 | 113.05K |