Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.500	36.800	35.900	36.200	35.845	408,001
2023-11-01	36.400	36.600	35.850	36.150	35.795	249,015
2023-10-31	37.550	38.100	35.800	35.850	35.498	1,106,100
2023-10-30	37.350	38.000	36.800	37.400	37.033	538,000
2023-10-27	38.100	38.500	37.000	37.300	36.934	458,116
2023-10-26	38.400	38.800	37.300	37.750	37.380	520,002
2023-10-25	38.300	38.850	38.300	38.500	38.122	401,003
2023-10-24	37.500	38.000	37.300	38.000	37.627	389,062
2023-10-23	37.100	38.000	37.050	37.250	36.885	412,000
2023-10-20	37.750	38.050	37.000	37.050	36.687	669,001
2023-10-19	37.000	37.850	36.750	37.750	37.380	761,528
2023-10-18	38.600	39.100	36.900	37.100	36.736	1,953,059
2023-10-17	40.000	40.500	38.000	38.600	38.221	752,364
2023-10-16	40.200	40.450	39.800	39.800	39.410	675,500
2023-10-13	40.600	40.600	39.950	40.000	39.608	836,000
2023-10-12	40.500	40.950	40.500	40.550	40.152	466,191
2023-10-11	41.250	41.250	40.300	40.300	39.905	1,192,501
2023-10-06	42.150	42.400	41.750	41.750	41.341	568,683
2023-10-05	40.900	42.750	40.900	42.400	41.984	1,190,882
2023-10-04	41.500	41.500	40.150	40.600	40.202	1,045,383
2023-10-03	42.300	42.550	41.700	41.750	41.341	627,500
2023-10-02	42.400	42.850	41.850	42.050	41.638	785,478
2023-09-28	42.350	42.600	42.000	42.250	41.836	414,003
2023-09-27	42.300	42.750	42.000	42.150	41.737	641,082
2023-09-26	42.300	42.550	41.850	42.100	41.687	1,038,518
2023-09-25	41.000	42.500	40.400	42.000	41.588	2,039,010
2023-09-22	39.950	40.450	39.200	40.300	39.905	738,501
2023-09-21	41.500	41.500	39.950	40.100	39.707	1,442,046
2023-09-20	42.000	42.650	41.500	41.500	41.093	923,600
2023-09-19	42.000	42.350	41.600	41.700	41.291	603,342
2023-09-18	42.200	42.600	41.800	41.800	41.390	643,312
2023-09-15	42.750	43.000	42.150	42.150	41.737	1,060,248
2023-09-14	41.900	43.700	41.400	42.650	42.232	3,133,360
2023-09-13	41.250	42.550	40.650	41.350	40.944	1,330,057
2023-09-12	41.600	41.850	40.900	40.900	40.499	1,373,471
2023-09-11	43.150	43.350	41.550	41.550	41.143	1,802,500
2023-09-08	42.000	42.300	41.600	42.200	41.786	664,051
2023-09-07	42.300	42.400	41.800	41.800	41.390	692,000
2023-09-06	42.500	42.800	42.050	42.250	41.836	841,205
2023-09-05	41.200	42.800	41.200	42.200	41.786	1,220,350
2023-09-04	42.200	42.200	41.050	41.050	40.647	776,367
2023-09-01	42.300	42.600	41.900	41.900	41.489	802,219
2023-08-31	42.750	42.750	41.800	42.050	41.638	621,000
2023-08-30	41.550	42.450	40.950	42.200	41.786	1,172,706
2023-08-29	41.300	41.600	40.700	41.200	40.796	860,010
2023-08-28	43.100	43.100	40.500	40.900	40.499	1,937,233
2023-08-25	42.150	43.400	41.550	42.550	42.133	1,048,090
2023-08-24	43.350	43.450	42.300	42.450	42.034	1,556,001
2023-08-23	44.450	44.750	42.750	42.800	42.380	1,739,073
2023-08-22	46.000	46.000	43.800	44.000	43.568	1,436,308
2023-08-21	45.500	45.900	45.300	45.300	44.856	596,165
2023-08-18	45.900	46.300	45.200	45.350	44.650	1,350,011
2023-08-17	44.000	46.000	43.500	45.850	45.142	1,636,000
2023-08-16	43.300	44.000	41.800	43.950	43.271	1,064,003
2023-08-15	43.000	43.650	42.100	43.400	42.730	1,234,301
2023-08-14	44.400	44.400	42.100	42.100	41.450	2,231,500
2023-08-11	45.850	45.900	43.800	43.800	43.124	2,966,730
2023-08-10	47.100	47.350	44.950	45.250	44.551	2,657,283
2023-08-09	47.450	47.550	46.650	47.100	46.373	1,608,500
2023-08-08	48.900	49.200	46.850	47.150	46.422	7,095,605

← NewerPage 13 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.