Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.400	25.250	23.900	24.250	23.875	6,964,200
2022-11-02	23.400	24.700	23.400	24.250	23.875	4,430,250
2022-11-01	22.250	23.700	22.200	23.400	23.039	1,943,298
2022-10-31	22.000	22.550	21.900	22.450	22.103	938,001
2022-10-28	22.450	22.600	21.600	21.700	21.365	920,050
2022-10-27	22.050	22.600	21.950	22.500	22.153	1,386,000
2022-10-26	22.750	22.950	22.000	22.050	21.709	1,589,001
2022-10-25	23.300	23.700	22.650	22.700	22.349	2,554,130
2022-10-24	23.900	24.250	22.850	22.900	22.546	2,869,162
2022-10-21	24.250	24.350	23.450	23.550	23.186	5,828,100
2022-10-20	22.750	24.100	22.600	23.550	23.186	6,301,160
2022-10-19	23.400	24.200	22.750	22.900	22.546	3,572,101
2022-10-18	22.950	23.400	22.250	22.900	22.546	1,796,701
2022-10-17	21.750	22.600	21.000	22.500	22.153	1,812,001
2022-10-14	22.300	23.000	22.000	22.450	22.103	3,903,118
2022-10-13	22.300	22.550	20.400	20.950	20.626	3,031,025
2022-10-12	22.000	23.150	21.900	22.300	21.956	2,426,301
2022-10-11	23.850	23.850	22.750	22.750	22.399	3,050,106
2022-10-07	25.600	25.900	25.100	25.250	24.860	2,413,100
2022-10-06	25.600	26.100	25.250	25.750	25.352	4,550,086
2022-10-05	26.000	26.250	25.000	25.300	24.909	6,426,466
2022-10-04	25.850	26.300	25.100	26.000	25.598	10,106,733
2022-10-03	24.300	26.000	24.050	25.400	25.008	11,147,632
2022-09-30	22.300	24.350	22.200	24.000	23.629	5,952,702
2022-09-29	22.100	23.300	22.000	23.050	22.694	5,934,486
2022-09-28	23.700	23.800	21.200	21.200	20.873	3,799,330
2022-09-27	24.850	25.150	22.500	23.450	23.088	5,784,269
2022-09-26	25.000	25.850	24.800	25.000	24.614	4,326,200
2022-09-23	24.600	25.950	24.250	25.450	25.057	6,407,401
2022-09-22	23.700	24.800	23.650	24.550	24.171	2,534,001
2022-09-21	25.300	25.300	24.300	24.300	23.925	2,958,174
2022-09-20	25.200	25.750	24.650	25.500	25.106	4,245,060
2022-09-19	26.150	26.600	24.850	24.900	24.515	4,103,338
2022-09-16	26.800	27.200	25.400	26.400	25.992	8,309,706
2022-09-15	27.700	28.000	27.150	27.150	26.731	8,391,961
2022-09-14	26.000	27.950	25.900	27.950	27.518	16,808,651
2022-09-13	24.650	26.800	24.650	26.600	26.189	18,359,251
2022-09-12	24.800	26.050	24.200	24.400	24.023	12,907,160
2022-09-08	23.900	23.900	23.350	23.900	23.531	5,583,129
2022-09-07	21.450	21.800	20.500	21.750	21.414	933,010
2022-09-06	22.850	22.850	21.000	21.100	20.774	2,199,240
2022-09-05	23.250	23.800	22.700	22.700	22.349	1,666,256
2022-09-02	22.700	24.100	22.700	23.300	22.940	4,644,000
2022-09-01	23.050	23.800	22.200	22.400	22.054	4,891,799
2022-08-31	21.700	22.150	21.500	21.950	21.611	712,098
2022-08-30	21.550	22.400	21.500	21.700	21.365	1,797,634
2022-08-29	20.500	22.150	20.350	21.550	21.217	2,096,008
2022-08-26	21.100	21.450	20.050	21.350	21.020	3,885,046
2022-08-25	19.200	20.650	18.900	20.300	19.986	1,628,050
2022-08-24	19.300	19.300	18.850	19.000	18.707	293,000
2022-08-23	18.800	19.150	18.600	19.150	18.854	284,001
2022-08-22	19.250	19.450	19.000	19.100	18.805	1,102,000
2022-08-19	18.150	19.650	18.150	19.600	19.297	5,097,050
2022-08-18	17.600	17.900	17.550	17.900	17.624	183,187
2022-08-17	17.550	17.750	17.550	17.650	17.377	146,003
2022-08-16	17.600	18.000	17.500	17.600	17.328	360,001
2022-08-15	17.950	17.950	17.400	17.600	17.328	398,001
2022-08-12	18.250	18.500	17.800	17.900	17.624	517,151
2022-08-11	18.600	18.600	18.200	18.250	17.968	350,001
2022-08-10	18.350	18.700	18.200	18.350	18.067	783,050

← NewerPage 17 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.