Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	23.800	24.600	22.950	22.950	22.596	2,357,011
2022-02-14	22.850	23.550	22.500	23.450	23.088	909,359
2022-02-11	22.900	23.250	22.700	23.000	22.645	558,001
2022-02-10	23.050	23.400	22.700	23.050	22.694	791,151
2022-02-09	22.400	22.900	22.250	22.850	22.497	821,005
2022-02-08	21.950	22.500	21.850	22.100	21.759	482,020
2022-02-07	21.300	21.800	21.000	21.700	21.365	279,037
2022-01-26	21.150	21.150	20.700	20.950	20.626	269,138
2022-01-25	20.950	21.250	20.650	20.800	20.479	354,061
2022-01-24	21.050	21.100	20.450	21.050	20.725	510,001
2022-01-21	22.100	22.100	21.050	21.050	20.725	410,102
2022-01-20	21.950	21.950	21.600	21.750	21.414	155,051
2022-01-19	21.850	22.050	21.550	21.750	21.414	366,080
2022-01-18	22.400	22.750	21.900	22.050	21.709	502,100
2022-01-17	21.850	22.400	21.700	22.400	22.054	529,500
2022-01-14	21.950	22.250	21.400	21.600	21.266	382,069
2022-01-13	21.750	22.250	21.750	22.000	21.660	290,202
2022-01-12	21.900	22.150	21.450	21.950	21.611	682,200
2022-01-11	21.800	23.100	21.750	21.900	21.562	1,566,001
2022-01-10	21.400	21.500	21.050	21.300	20.971	370,001
2022-01-07	22.200	22.200	21.200	21.450	21.119	973,049
2022-01-06	22.100	22.300	21.850	22.100	21.759	566,087
2022-01-05	22.300	22.600	22.000	22.100	21.759	597,075
2022-01-04	22.350	22.500	22.100	22.300	21.956	546,748
2022-01-03	23.050	23.050	22.100	22.350	22.005	788,091
2021-12-30	22.350	22.800	22.350	22.800	22.448	345,766
2021-12-29	22.350	22.600	22.300	22.300	21.956	338,030
2021-12-28	22.900	23.150	22.250	22.350	22.005	544,500
2021-12-27	22.500	22.850	22.200	22.700	22.349	551,144
2021-12-24	22.200	22.700	22.200	22.200	21.857	435,106
2021-12-23	22.650	22.650	22.400	22.400	22.054	256,022
2021-12-22	22.150	22.650	22.150	22.300	21.956	359,000
2021-12-21	22.300	22.500	21.550	22.350	22.005	530,001
2021-12-20	22.050	22.450	22.000	22.150	21.808	582,001
2021-12-17	22.200	22.250	22.000	22.100	21.759	258,199
2021-12-16	22.550	22.550	22.050	22.350	22.005	290,000
2021-12-15	21.900	22.500	21.900	22.300	21.956	204,059
2021-12-14	22.500	22.500	21.850	21.950	21.611	730,107
2021-12-13	22.900	22.900	22.300	22.400	22.054	417,000
2021-12-10	22.450	22.750	22.300	22.500	22.153	894,216
2021-12-09	23.100	23.400	23.050	23.050	22.694	282,151
2021-12-08	23.050	23.300	22.950	23.100	22.743	385,002
2021-12-07	23.050	23.300	22.900	23.000	22.645	448,000
2021-12-06	23.150	23.200	22.900	23.050	22.694	438,001
2021-12-03	22.950	23.500	22.950	23.150	22.792	255,001
2021-12-02	23.450	23.450	22.850	22.950	22.596	890,000
2021-12-01	23.300	23.450	22.700	23.450	23.088	833,216
2021-11-30	23.300	23.900	23.300	23.350	22.989	649,150
2021-11-29	23.550	23.700	22.300	23.300	22.940	1,409,184
2021-11-26	25.500	25.500	24.000	24.200	23.826	1,244,200
2021-11-25	26.200	26.400	25.000	25.150	24.762	1,267,550
2021-11-24	25.500	26.450	25.200	26.200	25.795	1,417,300
2021-11-23	25.500	25.600	24.850	25.300	24.909	795,076
2021-11-22	24.800	25.300	24.700	25.300	24.909	727,380
2021-11-19	25.300	25.350	24.650	24.800	24.417	1,173,022
2021-11-18	26.000	26.250	25.300	25.400	25.008	1,515,140
2021-11-17	26.950	26.950	25.700	26.100	25.697	2,362,181
2021-11-16	25.150	27.000	25.150	26.950	26.534	3,708,347
2021-11-15	24.200	25.700	24.200	25.100	24.712	2,241,300
2021-11-12	24.250	24.300	23.700	24.100	23.728	921,000

← NewerPage 20 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.