Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.500	38.850	38.250	38.750	38.370	245,004
2024-01-26	38.600	38.700	38.250	38.250	37.875	380,049
2024-01-25	39.300	39.350	38.600	38.600	38.221	792,139
2024-01-24	39.450	39.800	39.250	39.250	38.865	409,133
2024-01-23	39.650	39.900	39.350	39.500	39.113	332,554
2024-01-22	38.900	39.650	38.900	39.600	39.212	487,152
2024-01-19	38.950	39.300	38.900	38.900	38.518	425,043
2024-01-18	39.200	39.900	38.750	38.900	38.518	503,078
2024-01-17	40.950	41.050	39.150	39.200	38.816	1,128,359
2024-01-16	41.500	41.700	40.550	40.650	40.251	1,276,120
2024-01-15	39.500	42.250	39.300	41.750	41.341	2,747,867
2024-01-12	40.000	40.000	39.200	39.200	38.816	564,100
2024-01-11	40.100	40.500	39.450	39.850	39.459	610,001
2024-01-10	40.150	40.500	40.050	40.050	39.657	632,280
2024-01-09	42.000	42.000	40.850	40.900	40.499	668,316
2024-01-08	41.500	42.550	41.500	41.850	41.440	818,056
2024-01-05	41.350	41.850	41.300	41.400	40.994	273,024
2024-01-04	41.900	42.000	41.100	41.250	40.845	453,098
2024-01-03	42.450	42.450	41.400	41.500	41.093	996,100
2024-01-02	43.200	43.450	42.550	42.550	42.133	1,643,040
2023-12-29	42.350	43.150	41.600	42.750	42.331	1,362,053
2023-12-28	41.500	42.900	40.050	42.550	42.133	2,202,643
2023-12-27	42.050	42.350	41.500	41.500	41.093	792,078
2023-12-26	42.850	43.000	42.050	42.150	41.737	1,986,029
2023-12-25	40.750	41.950	40.500	41.700	41.291	1,107,378
2023-12-22	40.750	40.750	40.050	40.100	39.707	271,003
2023-12-21	40.250	40.450	40.000	40.050	39.657	361,001
2023-12-20	40.700	41.250	40.500	40.600	40.202	372,070
2023-12-19	40.800	40.800	40.000	40.400	40.004	536,030
2023-12-18	41.600	42.000	40.500	40.700	40.301	666,220
2023-12-15	41.600	42.600	41.600	41.650	41.242	601,045
2023-12-14	42.400	42.750	41.800	41.850	41.440	886,021
2023-12-13	43.100	43.500	42.150	42.200	41.786	1,266,048
2023-12-12	42.000	43.850	41.850	43.000	42.578	4,017,894
2023-12-11	42.850	42.850	41.750	41.800	41.390	690,300
2023-12-08	42.800	43.100	42.350	42.350	41.935	788,255
2023-12-07	42.250	43.850	42.000	42.400	41.984	2,574,182
2023-12-06	43.300	43.300	41.900	41.950	41.539	1,939,156
2023-12-05	41.250	43.350	40.300	42.950	42.529	3,111,503
2023-12-04	41.700	41.700	41.000	41.050	40.647	724,496
2023-12-01	41.750	42.850	41.250	41.400	40.994	1,949,187
2023-11-30	40.000	41.600	40.000	41.600	41.192	1,785,623
2023-11-29	40.150	40.550	39.850	39.950	39.558	878,573
2023-11-28	40.050	40.400	39.850	40.100	39.707	421,000
2023-11-27	40.700	40.700	39.800	39.800	39.410	564,970
2023-11-24	40.400	40.850	40.200	40.550	40.152	868,360
2023-11-23	40.000	40.450	39.900	39.950	39.558	612,031
2023-11-22	39.950	40.300	39.850	39.950	39.558	445,200
2023-11-21	40.750	40.750	39.850	39.900	39.509	642,019
2023-11-20	39.900	40.350	39.900	40.150	39.756	658,300
2023-11-17	39.500	40.100	39.250	39.700	39.311	519,021
2023-11-16	39.250	39.800	39.250	39.800	39.410	584,050
2023-11-15	39.950	40.000	39.150	39.200	38.816	858,119
2023-11-14	39.500	39.750	38.750	39.550	39.162	1,179,252
2023-11-13	38.300	39.800	37.600	39.300	38.915	2,670,051
2023-11-10	36.850	37.200	36.500	36.500	36.142	351,035
2023-11-09	37.500	37.550	36.350	36.600	36.241	461,000
2023-11-08	37.450	37.800	37.100	37.250	36.885	356,000
2023-11-07	37.200	37.250	36.800	37.150	36.786	292,050
2023-11-06	36.350	37.100	36.350	37.100	36.736	555,061

← NewerPage 12 of 21 · 1,221 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.