Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	44.000	44.100	41.600	41.700	41.056	3,926,861
2023-05-10	44.000	44.500	43.500	43.550	42.877	4,655,208
2023-05-09	46.250	48.150	44.900	44.900	44.207	18,724,654
2023-05-08	44.000	44.650	43.900	44.350	43.665	2,381,851
2023-05-05	43.900	44.500	43.400	43.700	43.025	1,810,123
2023-05-04	43.700	44.300	43.250	44.300	43.616	1,873,355
2023-05-03	44.450	44.450	43.500	43.500	42.828	2,775,203
2023-05-02	43.100	44.850	42.700	44.450	43.763	4,464,000
2023-04-28	42.550	42.850	42.300	42.500	41.844	2,194,000
2023-04-27	42.450	42.550	41.100	41.850	41.204	3,569,338
2023-04-26	42.300	42.500	40.900	41.600	40.957	3,834,300
2023-04-25	45.000	45.200	41.800	42.250	41.597	5,137,504
2023-04-24	44.000	44.700	43.750	44.550	43.862	2,775,489
2023-04-21	46.400	46.700	43.600	43.600	42.927	7,246,307
2023-04-20	48.900	48.950	46.150	46.150	45.437	8,202,211
2023-04-19	48.200	48.750	47.900	48.300	47.554	5,122,746
2023-04-18	48.500	49.250	48.000	48.100	47.357	6,790,058
2023-04-17	48.550	49.400	48.000	48.000	47.259	7,860,192
2023-04-14	50.000	50.200	48.100	48.100	47.357	11,435,453
2023-04-13	50.600	51.500	48.350	49.000	48.243	27,946,464
2023-04-12	47.200	51.200	47.000	50.600	49.818	30,222,349
2023-04-11	47.200	47.300	46.400	46.750	46.028	7,251,526
2023-04-10	47.500	48.000	47.050	47.650	46.914	6,042,476
2023-04-07	46.800	48.200	46.500	47.200	46.471	9,684,774
2023-04-06	46.500	46.900	46.150	46.250	45.536	3,944,489
2023-03-31	46.300	46.650	45.800	46.000	45.290	3,525,866
2023-03-30	45.950	46.100	45.400	45.850	45.142	2,529,918
2023-03-29	46.900	46.900	45.200	45.350	44.650	3,878,817
2023-03-28	46.200	46.300	44.650	46.150	45.437	6,033,560
2023-03-27	46.300	46.600	45.700	45.750	45.043	5,641,336
2023-03-24	47.100	47.250	45.500	45.500	44.797	8,675,081
2023-03-23	47.500	48.000	46.700	46.700	45.979	7,115,133
2023-03-22	47.700	48.700	47.150	47.700	46.963	13,534,920
2023-03-21	48.100	48.800	46.800	47.350	46.619	21,430,435
2023-03-20	46.450	48.700	45.500	47.700	46.963	34,695,557
2023-03-17	43.850	46.100	43.800	45.550	44.846	28,235,516
2023-03-16	44.900	46.400	43.000	43.150	42.484	30,885,285
2023-03-15	45.900	47.100	44.700	44.800	44.108	33,044,850
2023-03-14	42.600	43.450	42.300	42.900	42.237	5,617,002
2023-03-13	43.600	43.850	41.500	43.000	42.336	9,487,413
2023-03-10	44.000	44.500	43.250	43.750	43.074	13,636,668
2023-03-09	45.900	45.900	43.100	43.450	42.779	9,744,812
2023-03-08	45.500	45.950	44.400	45.200	44.502	10,064,356
2023-03-07	45.400	45.800	45.150	45.350	44.650	7,194,271
2023-03-06	43.950	45.450	43.750	45.350	44.650	11,750,749
2023-03-03	43.200	44.400	42.950	43.850	43.173	11,811,824
2023-03-02	44.400	46.300	42.850	42.850	42.188	24,456,096
2023-03-01	42.650	43.800	42.350	43.600	42.927	8,688,141
2023-02-24	43.500	43.650	41.750	42.900	42.237	13,179,692
2023-02-23	43.250	43.550	42.700	43.100	42.434	13,751,258
2023-02-22	41.450	43.800	41.100	43.300	42.631	30,404,413
2023-02-21	41.800	44.850	41.450	41.750	41.105	33,366,025
2023-02-20	40.600	42.200	39.700	41.400	40.761	21,649,389
2023-02-17	39.700	40.250	39.250	39.900	39.284	12,257,929
2023-02-16	38.900	40.500	38.900	40.500	39.874	18,353,191
2023-02-15	37.000	39.900	37.000	38.800	38.201	18,985,903
2023-02-14	36.550	37.700	36.500	37.000	36.429	5,214,100
2023-02-13	37.400	37.400	36.200	36.500	35.936	8,713,145
2023-02-10	39.100	40.200	38.550	38.550	37.955	13,511,324
2023-02-09	38.550	39.150	37.750	38.600	38.004	9,798,066

← NewerPage 15 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.