Billion Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	38.800	39.250	38.600	38.650	38.271	374,015
2024-07-31	39.050	39.400	38.300	38.400	38.023	443,002
2024-07-30	38.500	39.350	37.900	39.100	38.717	726,100
2024-07-29	40.350	40.550	38.500	38.600	38.221	1,026,025
2024-07-26	40.350	41.200	40.100	40.300	39.905	643,001
2024-07-23	40.750	41.650	40.100	41.050	40.647	1,500,067
2024-07-22	40.250	41.400	39.100	40.700	40.301	2,584,095
2024-07-19	39.700	41.850	39.700	40.300	39.905	1,370,290
2024-07-18	40.250	40.300	39.600	39.750	39.360	498,000
2024-07-17	40.700	41.650	40.400	40.400	40.004	882,001
2024-07-16	39.950	40.450	39.800	40.400	40.004	501,080
2024-07-15	40.200	40.300	39.500	39.600	39.212	690,025
2024-07-12	40.200	40.950	40.000	40.000	39.608	785,005
2024-07-11	40.800	40.950	40.150	40.200	39.806	1,030,270
2024-07-10	40.600	41.300	40.350	40.800	40.400	627,000
2024-07-09	41.200	41.250	40.150	40.550	40.152	953,002
2024-07-08	42.200	42.400	41.050	41.100	40.697	1,069,000
2024-07-05	42.100	42.600	41.900	42.100	41.687	1,055,150
2024-07-04	42.400	42.600	41.800	41.800	41.390	2,017,474
2024-07-03	46.500	46.500	42.600	42.900	42.479	8,401,330
2024-07-02	39.600	43.150	39.000	43.150	42.727	7,985,774
2024-07-01	39.800	39.800	39.150	39.250	38.865	398,051
2024-06-28	40.250	40.800	39.500	39.800	39.410	844,001
2024-06-27	39.700	41.150	39.300	39.900	39.509	1,755,104
2024-06-26	39.750	39.750	39.100	39.300	38.915	400,052
2024-06-25	39.300	39.300	38.300	39.250	38.865	454,001
2024-06-24	39.500	39.500	38.700	38.800	38.419	471,654
2024-06-21	39.350	39.700	39.150	39.350	38.964	384,225
2024-06-20	39.500	39.750	39.200	39.350	38.964	631,335
2024-06-19	40.300	40.300	39.500	39.500	39.113	640,018
2024-06-18	41.250	41.250	40.050	40.150	39.756	570,136
2024-06-17	40.200	41.650	39.500	40.800	40.400	1,724,194
2024-06-14	39.800	40.600	39.250	39.950	39.558	1,066,131
2024-06-13	38.350	39.150	38.050	38.800	38.419	854,023
2024-06-12	38.600	38.900	38.200	38.300	37.924	587,000
2024-06-11	39.950	39.950	38.450	38.600	38.221	1,319,172
2024-06-07	39.900	40.600	39.650	40.500	40.103	651,280
2024-06-06	40.300	40.650	39.500	39.750	39.360	559,265
2024-06-05	39.900	40.550	39.800	40.100	39.707	648,350
2024-06-04	41.550	41.550	39.150	39.400	39.014	3,291,806
2024-06-03	42.100	42.300	41.650	41.650	41.242	626,498
2024-05-31	42.600	42.600	41.950	41.950	41.539	1,021,370
2024-05-30	42.300	42.600	42.100	42.100	41.687	481,003
2024-05-29	42.850	42.850	42.300	42.400	41.984	801,200
2024-05-28	43.600	43.700	42.800	42.850	42.430	779,568
2024-05-27	42.500	43.450	42.500	43.100	42.677	1,216,001
2024-05-24	41.600	42.300	41.050	42.050	41.638	726,080
2024-05-23	43.100	43.100	41.600	41.600	41.192	1,591,020
2024-05-22	43.600	43.700	43.000	43.000	42.578	1,005,258
2024-05-21	43.000	43.650	43.000	43.350	42.925	991,526
2024-05-20	42.650	42.650	42.150	42.550	42.133	816,000
2024-05-17	42.650	42.650	42.000	42.300	41.885	810,106
2024-05-16	43.000	43.100	42.350	42.350	41.935	1,318,268
2024-05-15	43.500	43.500	42.800	42.800	42.380	814,186
2024-05-14	43.500	43.700	43.000	43.000	42.578	941,137
2024-05-13	43.500	43.600	42.850	42.900	42.479	780,058
2024-05-10	43.850	43.900	42.700	43.150	42.727	1,598,101
2024-05-09	45.450	45.450	43.550	43.550	43.123	1,592,776
2024-05-08	45.000	45.650	44.600	45.000	44.559	1,367,201
2024-05-07	44.450	45.350	44.000	45.200	44.757	1,672,212

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-26	0.3698 TWD
2023-08-21	0.2582 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.