Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.250	40.400	38.200	38.500	37.905	8,747,666
2023-02-07	39.000	39.800	38.900	39.600	38.988	4,573,299
2023-02-06	38.550	39.500	38.350	39.250	38.644	5,015,853
2023-02-03	39.950	40.300	38.300	38.500	37.905	8,061,639
2023-02-02	40.000	40.350	39.000	39.900	39.284	9,107,946
2023-02-01	40.950	41.600	39.250	39.850	39.235	14,303,294
2023-01-31	39.250	42.100	38.500	41.200	40.564	26,403,560
2023-01-30	37.300	39.450	36.900	39.100	38.496	20,261,171
2023-01-17	34.450	37.150	34.450	36.400	35.838	10,709,249
2023-01-16	34.500	34.950	33.950	34.600	34.066	5,507,281
2023-01-13	36.300	36.500	34.350	34.350	33.819	8,300,683
2023-01-12	36.400	36.600	36.100	36.150	35.592	3,646,445
2023-01-11	37.600	38.200	36.200	36.200	35.641	12,318,800
2023-01-10	37.550	38.350	36.750	37.000	36.429	11,070,950
2023-01-09	37.000	37.650	36.200	37.450	36.872	10,857,915
2023-01-06	36.300	36.750	35.400	36.750	36.182	9,052,561
2023-01-05	37.050	37.750	35.600	36.300	35.739	15,668,103
2023-01-04	35.000	38.500	35.000	37.200	36.625	34,167,164
2023-01-03	33.200	35.800	32.550	35.100	34.558	11,722,112
2022-12-30	35.000	35.350	33.450	33.450	32.933	5,577,619
2022-12-29	34.700	35.000	33.900	34.350	33.819	4,736,002
2022-12-28	36.300	37.000	34.700	35.000	34.459	8,413,341
2022-12-27	36.650	37.400	35.800	36.700	36.133	10,913,267
2022-12-26	36.050	36.500	35.150	36.150	35.592	7,518,001
2022-12-23	34.000	36.450	33.700	36.050	35.493	11,401,170
2022-12-22	34.700	34.900	33.600	34.500	33.967	8,260,695
2022-12-21	35.000	35.400	33.600	33.800	33.278	7,630,500
2022-12-20	36.200	37.250	34.000	34.200	33.672	15,392,590
2022-12-19	36.800	38.050	35.800	35.900	35.346	9,852,310
2022-12-16	38.250	38.950	36.700	37.000	36.429	16,493,581
2022-12-15	38.200	40.500	37.100	39.000	38.398	37,987,672
2022-12-14	34.400	37.750	34.300	37.750	37.167	25,879,862
2022-12-13	34.100	36.600	33.950	34.350	33.819	18,879,013
2022-12-12	34.650	35.400	33.600	34.100	33.573	8,531,281
2022-12-09	33.850	34.800	33.000	34.800	34.263	18,444,435
2022-12-08	33.800	35.350	33.550	34.800	34.263	11,042,365
2022-12-07	34.300	36.000	33.400	34.450	33.918	31,341,182
2022-12-06	34.400	35.300	33.700	33.900	33.376	12,046,838
2022-12-05	35.850	35.850	32.600	35.000	34.459	25,848,733
2022-12-02	33.400	34.400	32.600	34.400	33.869	31,382,842
2022-12-01	30.950	33.250	30.600	33.250	32.736	20,722,173
2022-11-30	29.250	32.000	29.250	30.250	29.783	31,404,902
2022-11-29	27.450	30.000	26.900	29.250	28.798	24,992,306
2022-11-28	25.400	28.150	25.200	27.700	27.272	11,449,435
2022-11-25	26.200	26.650	25.750	25.750	25.352	4,227,300
2022-11-24	26.300	26.450	25.650	26.200	25.795	4,765,056
2022-11-23	25.500	26.000	25.050	26.000	25.598	2,790,310
2022-11-22	25.300	25.500	24.700	25.400	25.008	2,385,180
2022-11-21	25.600	26.500	25.300	25.550	25.155	6,396,005
2022-11-18	25.250	26.000	25.150	25.300	24.909	4,221,000
2022-11-17	24.800	25.450	24.700	25.250	24.860	3,734,100
2022-11-16	24.950	25.350	24.400	24.600	24.220	3,191,244
2022-11-15	26.400	26.650	24.150	24.800	24.417	10,244,116
2022-11-14	25.650	26.800	25.400	26.350	25.943	6,349,503
2022-11-11	26.800	26.800	25.200	25.350	24.958	5,935,130
2022-11-10	26.150	26.800	24.900	25.850	25.451	8,331,479
2022-11-09	26.750	26.750	25.900	26.100	25.697	5,055,235
2022-11-08	27.000	28.200	25.750	26.500	26.091	17,387,407
2022-11-07	27.900	28.500	26.100	26.650	26.238	24,558,196
2022-11-04	24.250	26.650	24.250	26.650	26.238	13,529,196

← NewerPage 16 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.