Billion Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 44.650 | 44.650 | 43.650 | 43.950 | 43.519 | 1,236,040 |
| 2024-05-03 | 45.300 | 45.400 | 44.100 | 44.100 | 43.667 | 2,249,313 |
| 2024-05-02 | 44.950 | 46.000 | 44.900 | 45.050 | 44.608 | 1,675,207 |
| 2024-04-30 | 45.450 | 45.750 | 44.650 | 45.300 | 44.856 | 1,523,917 |
| 2024-04-29 | 46.600 | 46.850 | 45.000 | 45.050 | 44.608 | 3,275,306 |
| 2024-04-26 | 47.650 | 48.400 | 46.100 | 46.150 | 45.697 | 3,335,887 |
| 2024-04-25 | 49.000 | 49.000 | 47.500 | 47.500 | 47.034 | 3,391,131 |
| 2024-04-24 | 49.900 | 50.200 | 48.750 | 49.350 | 48.866 | 10,742,038 |
| 2024-04-23 | 47.500 | 49.000 | 46.050 | 49.000 | 48.519 | 6,656,181 |
| 2024-04-22 | 47.500 | 50.400 | 47.250 | 47.400 | 46.935 | 13,965,161 |
| 2024-04-19 | 47.000 | 50.800 | 45.700 | 47.350 | 46.886 | 19,342,407 |
| 2024-04-18 | 48.300 | 49.650 | 47.250 | 47.350 | 46.886 | 8,396,699 |
| 2024-04-17 | 47.300 | 50.000 | 47.100 | 48.550 | 48.074 | 27,175,664 |
| 2024-04-16 | 47.250 | 48.100 | 44.800 | 46.250 | 45.796 | 20,068,035 |
| 2024-04-15 | 43.950 | 47.100 | 43.800 | 46.550 | 46.093 | 8,742,379 |
| 2024-04-12 | 42.000 | 44.800 | 41.750 | 44.650 | 44.212 | 4,111,337 |
| 2024-04-11 | 42.800 | 42.800 | 41.500 | 41.700 | 41.291 | 1,930,046 |
| 2024-04-10 | 42.800 | 43.200 | 42.800 | 42.800 | 42.380 | 1,279,170 |
| 2024-04-09 | 42.850 | 43.050 | 42.350 | 42.800 | 42.380 | 1,397,461 |
| 2024-04-08 | 44.600 | 44.600 | 42.450 | 42.850 | 42.430 | 3,599,100 |
| 2024-04-03 | 45.000 | 46.050 | 44.450 | 44.550 | 44.113 | 2,147,254 |
| 2024-04-02 | 43.800 | 46.000 | 43.250 | 44.900 | 44.460 | 3,901,102 |
| 2024-04-01 | 44.750 | 45.200 | 43.450 | 43.450 | 43.024 | 1,931,398 |
| 2024-03-29 | 45.700 | 46.050 | 44.150 | 44.450 | 44.014 | 1,689,000 |
| 2024-03-28 | 46.850 | 47.450 | 45.300 | 45.600 | 45.153 | 3,085,416 |
| 2024-03-27 | 44.650 | 48.500 | 44.250 | 46.400 | 45.945 | 8,295,704 |
| 2024-03-26 | 46.150 | 46.250 | 44.650 | 44.700 | 44.262 | 1,962,373 |
| 2024-03-25 | 45.950 | 46.200 | 44.350 | 45.700 | 45.252 | 2,632,515 |
| 2024-03-22 | 43.100 | 44.850 | 43.050 | 44.750 | 44.311 | 2,567,101 |
| 2024-03-21 | 42.250 | 43.500 | 42.250 | 42.700 | 42.281 | 916,031 |
| 2024-03-20 | 42.800 | 42.900 | 42.100 | 42.100 | 41.687 | 613,608 |
| 2024-03-19 | 42.300 | 43.000 | 42.300 | 42.500 | 42.083 | 585,273 |
| 2024-03-18 | 42.800 | 43.400 | 42.550 | 43.000 | 42.578 | 834,339 |
| 2024-03-15 | 42.200 | 43.400 | 42.000 | 42.550 | 42.133 | 733,503 |
| 2024-03-14 | 43.000 | 43.300 | 42.150 | 42.200 | 41.786 | 1,103,140 |
| 2024-03-13 | 44.100 | 44.150 | 42.700 | 43.000 | 42.578 | 3,589,006 |
| 2024-03-12 | 43.700 | 44.650 | 43.500 | 43.950 | 43.519 | 1,936,060 |
| 2024-03-11 | 43.700 | 45.300 | 43.700 | 44.000 | 43.568 | 1,364,011 |
| 2024-03-08 | 45.000 | 45.250 | 42.900 | 43.350 | 42.925 | 2,679,202 |
| 2024-03-07 | 46.550 | 46.700 | 44.750 | 44.750 | 44.311 | 2,458,198 |
| 2024-03-06 | 46.300 | 47.000 | 46.150 | 46.400 | 45.945 | 2,676,152 |
| 2024-03-05 | 47.800 | 48.050 | 46.350 | 46.350 | 45.895 | 6,580,243 |
| 2024-03-04 | 46.550 | 47.000 | 45.600 | 46.800 | 46.341 | 2,564,908 |
| 2024-03-01 | 47.500 | 47.500 | 46.250 | 46.450 | 45.994 | 2,119,022 |
| 2024-02-29 | 47.100 | 48.000 | 46.600 | 47.050 | 46.589 | 5,216,412 |
| 2024-02-27 | 45.650 | 47.250 | 45.000 | 46.550 | 46.093 | 4,620,946 |
| 2024-02-26 | 45.750 | 48.800 | 45.500 | 45.600 | 45.153 | 7,352,501 |
| 2024-02-23 | 45.400 | 46.100 | 44.600 | 45.300 | 44.856 | 2,307,597 |
| 2024-02-22 | 45.900 | 46.150 | 44.850 | 45.100 | 44.658 | 2,720,649 |
| 2024-02-21 | 43.700 | 46.200 | 43.550 | 45.850 | 45.400 | 6,283,790 |
| 2024-02-20 | 43.250 | 43.700 | 43.000 | 43.550 | 43.123 | 2,042,209 |
| 2024-02-19 | 43.000 | 43.550 | 42.750 | 42.900 | 42.479 | 1,635,279 |
| 2024-02-16 | 41.700 | 42.950 | 41.300 | 42.850 | 42.430 | 2,504,190 |
| 2024-02-15 | 41.850 | 41.850 | 40.400 | 41.400 | 40.994 | 2,401,673 |
| 2024-02-05 | 39.400 | 39.650 | 38.800 | 39.100 | 38.717 | 537,001 |
| 2024-02-02 | 38.500 | 39.550 | 38.500 | 38.650 | 38.271 | 639,001 |
| 2024-02-01 | 37.950 | 38.500 | 37.950 | 38.400 | 38.023 | 326,002 |
| 2024-01-31 | 38.550 | 38.550 | 38.050 | 38.300 | 37.924 | 285,115 |
| 2024-01-30 | 39.100 | 39.100 | 38.100 | 38.200 | 37.825 | 407,003 |
| 2024-01-29 | 38.500 | 38.850 | 38.250 | 38.750 | 38.370 | 245,004 |
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.