Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.900	19.550	18.700	18.800	18.510	540,016
2022-08-08	18.800	18.800	18.350	18.750	18.460	119,000
2022-08-05	18.000	18.900	18.000	18.900	18.608	280,120
2022-08-04	18.650	18.650	17.650	17.900	17.624	220,170
2022-08-03	18.750	18.800	18.350	18.650	18.362	117,301
2022-08-02	19.100	19.250	18.500	18.750	18.460	358,001
2022-08-01	18.150	19.750	18.150	19.400	19.100	805,001
2022-07-29	18.350	18.350	18.100	18.200	17.919	86,219
2022-07-28	18.250	18.350	18.150	18.150	17.870	62,000
2022-07-27	18.100	18.350	18.100	18.250	17.968	70,020
2022-07-26	18.200	18.200	18.050	18.100	17.820	70,001
2022-07-25	18.200	18.350	18.200	18.300	18.017	59,006
2022-07-22	18.800	18.800	18.300	18.300	18.017	109,001
2022-07-21	18.200	18.550	17.900	18.550	18.264	260,060
2022-07-20	18.300	18.300	17.950	17.950	17.673	248,001
2022-07-19	17.850	18.000	17.800	17.950	17.673	120,005
2022-07-18	17.800	18.100	17.800	18.050	17.771	152,001
2022-07-15	18.100	18.100	17.800	18.000	17.722	87,001
2022-07-14	17.600	18.100	17.600	18.000	17.722	181,000
2022-07-13	17.800	18.100	17.750	17.750	17.476	142,001
2022-07-12	17.950	17.950	17.000	17.800	17.525	302,127
2022-07-11	18.250	18.250	17.750	17.850	17.574	105,182
2022-07-08	17.750	18.150	17.700	17.950	17.673	214,226
2022-07-07	17.400	17.650	17.150	17.550	17.279	167,001
2022-07-06	18.100	18.300	17.400	17.400	17.131	271,000
2022-07-05	17.600	18.000	17.150	17.850	17.574	277,001
2022-07-04	17.600	17.600	17.000	17.300	17.033	165,034
2022-07-01	17.900	17.900	16.950	17.300	17.033	378,070
2022-06-30	18.600	18.600	17.500	17.550	17.279	251,034
2022-06-29	18.100	18.450	17.800	18.450	18.165	101,001
2022-06-28	18.550	18.600	17.950	18.100	17.820	243,000
2022-06-27	17.800	18.800	17.800	18.300	18.017	400,003
2022-06-24	17.350	17.600	17.200	17.350	17.082	212,002
2022-06-23	17.100	17.300	16.800	17.050	16.787	282,000
2022-06-22	17.950	17.950	16.800	17.050	16.787	227,010
2022-06-21	17.500	17.600	17.100	17.600	17.328	183,000
2022-06-20	17.800	17.800	16.950	17.000	16.737	375,144
2022-06-17	17.650	17.950	17.650	17.800	17.525	134,410
2022-06-16	18.400	18.400	18.000	18.000	17.722	248,001
2022-06-15	18.050	18.300	17.900	18.150	17.870	118,862
2022-06-14	17.800	18.100	17.600	18.050	17.771	305,000
2022-06-13	18.300	18.750	18.100	18.200	17.919	214,002
2022-06-10	18.800	18.950	18.500	18.650	18.362	298,396
2022-06-09	19.200	19.250	18.550	18.900	18.608	190,001
2022-06-08	19.250	19.250	19.000	19.150	18.854	66,870
2022-06-07	19.250	19.250	19.000	19.000	18.707	94,002
2022-06-06	19.300	19.500	19.000	19.050	18.756	187,041
2022-06-02	19.300	19.400	19.200	19.200	18.903	162,150
2022-06-01	19.200	19.550	19.200	19.300	19.002	165,001
2022-05-31	19.400	19.400	19.200	19.200	18.903	100,006
2022-05-30	19.450	19.450	19.250	19.400	19.100	307,016
2022-05-27	19.600	19.700	19.250	19.250	18.953	153,001
2022-05-26	19.850	19.850	19.200	19.350	19.051	346,100
2022-05-25	19.400	20.400	19.400	19.750	19.445	671,002
2022-05-24	20.600	20.600	19.550	19.550	19.248	538,197
2022-05-23	19.650	20.150	19.600	19.900	19.593	416,138
2022-05-20	20.400	20.850	19.950	19.950	19.642	903,025
2022-05-19	19.400	20.400	19.000	20.400	20.085	1,071,000
2022-05-18	19.550	20.450	19.400	19.950	19.642	2,676,100
2022-05-17	18.500	19.900	18.200	18.750	18.460	1,989,029

← NewerPage 18 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.