Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	48.900	49.200	46.850	47.150	46.422	7,095,605
2023-08-07	50.800	51.500	48.900	51.500	50.705	6,889,722
2023-08-04	46.800	50.600	45.350	50.300	49.523	6,253,445
2023-08-02	49.500	49.850	45.500	46.250	45.536	4,303,201
2023-08-01	48.700	49.500	48.000	49.050	48.292	2,583,554
2023-07-31	48.500	49.200	47.350	47.700	46.963	2,613,084
2023-07-28	47.200	47.900	46.600	47.650	46.914	1,253,386
2023-07-27	46.250	47.700	46.150	47.700	46.963	1,703,159
2023-07-26	46.600	46.950	46.100	46.250	45.536	1,508,327
2023-07-25	46.250	46.850	45.250	46.350	45.634	2,788,737
2023-07-24	49.450	49.450	45.850	46.100	45.388	3,602,871
2023-07-21	48.000	48.950	48.000	48.950	48.194	1,453,810
2023-07-20	48.500	49.100	48.200	48.450	47.702	1,618,696
2023-07-19	49.400	50.100	48.350	48.500	47.751	2,843,296
2023-07-18	52.600	53.000	49.100	49.100	48.342	9,510,428
2023-07-17	49.650	53.000	49.200	52.500	51.689	9,167,005
2023-07-14	49.300	49.400	48.600	48.650	47.899	2,941,695
2023-07-13	50.100	50.100	48.250	48.300	47.554	4,155,019
2023-07-12	50.400	50.400	47.800	48.300	47.554	6,118,319
2023-07-11	50.500	51.500	49.600	49.600	48.834	5,629,543
2023-07-10	52.700	52.800	49.600	50.100	49.326	9,575,515
2023-07-07	54.000	54.100	52.200	52.800	51.984	4,770,210
2023-07-06	55.600	55.600	53.500	53.900	53.068	8,047,242
2023-07-05	56.300	58.400	55.400	56.200	55.332	12,734,953
2023-07-04	55.300	56.000	54.200	55.500	54.643	6,087,717
2023-07-03	56.700	56.800	53.900	55.300	54.446	11,057,250
2023-06-30	54.000	54.800	53.400	54.800	53.954	7,049,227
2023-06-29	52.700	54.300	51.800	54.000	53.166	11,121,896
2023-06-28	52.500	52.900	51.200	51.200	50.409	4,680,896
2023-06-27	52.000	52.400	49.700	50.800	50.015	8,902,610
2023-06-26	53.100	54.500	52.100	52.100	51.295	8,009,285
2023-06-21	51.700	56.700	51.600	53.100	52.280	23,208,978
2023-06-20	52.000	52.900	51.000	52.100	51.295	7,019,253
2023-06-19	50.500	52.400	50.100	51.600	50.803	7,815,272
2023-06-16	52.600	53.500	50.300	50.300	49.523	11,312,105
2023-06-15	51.500	52.400	50.700	51.100	50.311	6,449,642
2023-06-14	51.600	52.500	50.800	51.100	50.311	6,901,212
2023-06-13	50.100	52.800	49.250	51.700	50.901	15,766,440
2023-06-12	52.100	53.600	48.800	50.000	49.228	26,215,404
2023-06-09	47.400	51.600	47.350	50.300	49.523	26,937,048
2023-06-08	47.950	49.150	46.850	47.000	46.274	20,681,540
2023-06-07	47.000	48.500	46.700	47.350	46.619	32,152,346
2023-06-06	46.500	46.500	46.500	46.500	45.782	5,207,657
2023-06-05	42.200	42.700	41.800	42.300	41.647	2,398,753
2023-06-02	41.000	42.450	40.700	41.800	41.154	4,505,340
2023-06-01	40.100	40.900	39.650	40.800	40.170	1,701,077
2023-05-31	39.800	40.250	39.750	39.850	39.235	1,020,096
2023-05-30	40.600	40.600	39.500	39.850	39.235	1,602,500
2023-05-29	39.750	40.400	39.600	40.200	39.579	2,041,122
2023-05-26	41.100	41.200	39.500	39.550	38.939	3,003,250
2023-05-25	42.150	42.150	40.800	40.900	40.268	2,138,426
2023-05-24	42.400	42.450	41.750	41.900	41.253	1,438,002
2023-05-23	42.300	42.500	41.650	42.400	41.745	1,688,033
2023-05-22	40.800	42.400	40.800	42.200	41.548	2,977,072
2023-05-19	41.800	41.850	40.600	40.600	39.973	2,269,950
2023-05-18	41.400	42.200	41.050	41.300	40.662	2,462,119
2023-05-17	41.100	41.300	40.800	40.900	40.268	1,722,405
2023-05-16	41.600	41.700	40.850	40.950	40.318	2,660,038
2023-05-15	42.500	42.600	40.350	41.200	40.564	3,279,802
2023-05-12	41.800	42.300	41.000	42.200	41.548	2,430,300

← NewerPage 14 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.