Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.500	18.550	17.700	17.850	17.850	591,864
2026-04-24	19.300	19.350	18.250	18.400	18.400	711,141
2026-04-23	20.200	20.250	19.050	19.150	19.150	710,981
2026-04-22	19.850	20.150	19.750	20.150	20.150	845,345
2026-04-21	19.800	19.850	19.600	19.600	19.600	275,212
2026-04-20	19.550	19.700	19.250	19.550	19.550	474,060
2026-04-17	19.650	19.650	19.200	19.400	19.400	378,356
2026-04-16	19.300	19.650	19.200	19.400	19.400	245,215
2026-04-15	19.400	19.800	19.300	19.400	19.400	417,100
2026-04-14	19.200	19.350	19.050	19.300	19.300	248,608
2026-04-13	19.050	19.200	19.000	19.000	19.000	185,064
2026-04-10	19.550	19.800	19.050	19.050	19.050	316,037
2026-04-09	19.500	19.600	19.200	19.300	19.300	351,100
2026-04-08	19.100	19.650	19.100	19.450	19.450	384,393
2026-04-07	19.300	19.350	19.100	19.100	19.100	184,364
2026-04-02	19.650	19.650	19.100	19.100	19.100	196,002
2026-04-01	19.300	19.750	19.300	19.650	19.650	264,001
2026-03-31	19.300	19.800	19.000	19.050	19.050	372,134
2026-03-30	19.750	19.750	19.350	19.500	19.500	246,008
2026-03-27	20.200	20.200	19.650	19.800	19.800	186,006
2026-03-26	20.250	20.950	20.250	20.350	20.350	454,076
2026-03-25	19.700	20.050	19.700	19.900	19.900	270,023
2026-03-24	20.200	20.200	19.300	19.550	19.550	313,005
2026-03-23	20.250	20.250	19.700	19.950	19.950	442,586
2026-03-20	20.700	20.700	20.250	20.250	20.250	490,501
2026-03-19	21.100	21.200	20.600	20.600	20.600	599,109
2026-03-18	21.850	21.850	21.150	21.200	21.200	493,807
2026-03-17	21.450	21.700	21.300	21.450	21.450	430,700
2026-03-16	21.400	21.400	21.050	21.300	21.300	344,061
2026-03-13	21.350	21.600	21.300	21.350	21.350	425,047
2026-03-12	22.300	22.300	21.700	21.800	21.800	359,739
2026-03-11	21.550	22.100	21.550	22.000	22.000	255,918
2026-03-10	21.750	21.850	21.200	21.600	21.600	316,273
2026-03-09	22.150	22.150	21.000	21.150	21.150	558,029
2026-03-06	22.750	22.900	22.250	22.750	22.750	217,028
2026-03-05	22.350	22.900	22.200	22.600	22.600	458,197
2026-03-04	23.050	23.050	22.000	22.150	22.150	646,003
2026-03-03	24.000	24.350	23.350	23.350	23.350	314,531
2026-03-02	23.050	24.200	23.000	23.900	23.900	679,047
2026-02-26	23.500	23.900	23.400	23.600	23.600	343,016
2026-02-25	23.950	23.950	23.550	23.700	23.700	255,201
2026-02-24	23.550	23.900	23.550	23.600	23.600	291,143
2026-02-23	22.800	23.600	22.800	23.550	23.550	240,126
2026-02-11	23.250	23.250	22.800	23.100	23.100	295,022
2026-02-10	23.050	23.250	22.800	23.050	23.050	162,200
2026-02-09	22.550	23.300	22.550	22.950	22.950	569,036
2026-02-06	24.050	24.050	23.000	23.250	23.250	417,301
2026-02-05	24.600	24.800	24.250	24.450	24.450	262,385
2026-02-04	24.850	24.850	24.300	24.650	24.650	337,473
2026-02-03	24.500	24.750	24.050	24.300	24.300	294,394
2026-02-02	24.400	24.400	23.900	24.000	24.000	344,025
2026-01-30	25.700	25.700	24.300	24.550	24.550	553,014
2026-01-29	25.800	25.950	25.150	25.150	25.150	516,254
2026-01-28	25.600	26.000	25.300	25.700	25.700	792,020
2026-01-27	26.600	26.700	25.550	25.600	25.600	801,165
2026-01-26	26.600	26.750	26.200	26.300	26.300	653,269
2026-01-23	27.100	27.600	26.400	26.800	26.800	1,053,571
2026-01-22	27.300	27.500	26.400	26.650	26.650	1,352,260
2026-01-21	28.000	28.250	26.650	26.650	26.650	2,315,463
2026-01-20	28.350	29.100	27.550	28.550	28.550	7,159,151

← NewerPage 3 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.