Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.100	18.600	17.700	18.300	18.017	547,258
2022-05-13	17.250	18.400	17.250	17.650	17.377	457,003
2022-05-12	17.100	17.350	16.800	16.800	16.541	369,235
2022-05-11	17.700	17.700	17.100	17.150	16.885	240,000
2022-05-10	17.000	17.450	16.550	17.450	17.181	321,002
2022-05-09	18.100	18.100	16.950	17.100	16.836	736,099
2022-05-06	18.200	18.300	18.100	18.250	17.968	196,068
2022-05-05	18.700	18.850	18.650	18.650	18.362	203,057
2022-05-04	18.400	18.700	18.250	18.500	18.214	152,284
2022-05-03	18.250	18.400	18.000	18.200	17.919	304,093
2022-04-29	19.300	19.500	18.300	18.300	18.017	1,017,005
2022-04-28	19.100	19.650	19.050	19.200	18.903	195,000
2022-04-27	19.500	19.500	18.550	18.950	18.657	503,000
2022-04-26	19.450	20.000	19.400	19.750	19.445	333,500
2022-04-25	20.200	20.200	19.300	19.400	19.100	694,002
2022-04-22	20.500	20.500	20.200	20.300	19.986	293,054
2022-04-21	20.650	20.800	20.450	20.500	20.183	182,206
2022-04-20	20.400	20.700	20.400	20.650	20.331	191,300
2022-04-19	20.500	20.650	20.450	20.500	20.183	88,105
2022-04-18	20.600	20.600	20.400	20.400	20.085	186,000
2022-04-15	20.850	20.850	20.400	20.500	20.183	572,046
2022-04-14	20.850	21.050	20.750	20.900	20.577	198,061
2022-04-13	20.800	20.900	20.600	20.800	20.479	130,315
2022-04-12	20.800	20.950	20.700	20.800	20.479	259,503
2022-04-11	21.650	21.650	20.950	21.050	20.725	368,009
2022-04-08	21.150	21.500	21.100	21.250	20.922	181,148
2022-04-07	21.750	21.750	21.100	21.150	20.823	434,044
2022-04-06	22.200	22.200	21.750	21.800	21.463	187,426
2022-04-01	21.900	21.900	21.700	21.800	21.463	145,064
2022-03-31	22.100	22.400	21.900	22.050	21.709	172,113
2022-03-30	21.900	22.300	21.700	22.150	21.808	324,031
2022-03-29	21.750	22.000	21.700	21.700	21.365	168,011
2022-03-28	22.250	22.250	21.600	21.800	21.463	202,039
2022-03-25	22.300	22.450	22.200	22.250	21.906	248,121
2022-03-24	21.800	22.300	21.800	22.150	21.808	302,037
2022-03-23	21.850	22.050	21.750	21.850	21.513	240,197
2022-03-22	21.600	22.000	21.600	21.800	21.463	336,287
2022-03-21	21.800	21.850	21.600	21.650	21.316	177,200
2022-03-18	21.500	21.500	21.300	21.500	21.168	140,002
2022-03-17	21.400	21.500	21.250	21.500	21.168	227,243
2022-03-16	21.050	21.050	20.700	20.900	20.577	430,002
2022-03-15	21.400	21.400	21.000	21.000	20.676	384,001
2022-03-14	21.350	22.150	21.000	21.400	21.070	553,045
2022-03-11	21.300	21.300	20.750	21.100	20.774	540,013
2022-03-10	21.650	22.000	21.250	21.300	20.971	702,094
2022-03-09	22.150	22.150	21.500	21.650	21.316	182,004
2022-03-08	21.650	22.450	21.350	21.500	21.168	459,002
2022-03-07	23.000	23.050	21.900	22.000	21.660	491,096
2022-03-04	23.050	23.400	22.950	22.950	22.596	373,008
2022-03-03	23.100	23.500	22.900	23.050	22.694	508,001
2022-03-02	22.900	23.400	22.700	22.850	22.497	496,200
2022-03-01	21.900	22.900	21.900	22.550	22.202	357,002
2022-02-25	21.950	22.250	21.650	21.900	21.562	293,001
2022-02-24	23.000	23.000	21.950	21.950	21.611	737,090
2022-02-23	22.950	23.200	22.900	23.100	22.743	312,011
2022-02-22	23.300	23.300	22.550	22.800	22.448	415,010
2022-02-21	23.350	23.550	23.000	23.200	22.842	271,217
2022-02-18	23.000	23.550	22.900	23.500	23.137	476,004
2022-02-17	23.350	23.650	23.000	23.050	22.694	450,061
2022-02-16	23.100	23.850	23.100	23.350	22.989	786,001

← NewerPage 19 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.