Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.800	28.400	27.000	28.150	28.150	8,325,068
2026-01-16	25.300	27.400	25.150	27.400	27.400	4,323,842
2026-01-15	24.800	25.000	24.600	24.950	24.950	340,200
2026-01-14	24.550	25.400	24.500	25.050	25.050	777,001
2026-01-13	24.650	24.800	24.150	24.250	24.250	1,081,432
2026-01-12	24.700	25.500	24.400	24.850	24.850	1,266,506
2026-01-09	25.900	25.900	24.500	24.950	24.950	3,465,248
2026-01-08	25.300	26.550	24.500	25.900	25.900	8,409,184
2026-01-07	22.200	24.550	22.200	24.550	24.550	1,500,128
2026-01-06	22.350	22.700	22.350	22.350	22.350	296,000
2026-01-05	22.700	22.800	22.150	22.350	22.350	521,089
2026-01-02	22.750	22.950	22.650	22.650	22.650	177,015
2025-12-31	22.900	23.000	22.700	22.750	22.750	235,000
2025-12-30	23.200	23.200	22.750	23.200	23.200	241,001
2025-12-29	23.000	23.400	23.000	23.300	23.300	294,141
2025-12-26	23.200	23.250	22.500	22.900	22.900	614,005
2025-12-24	23.950	23.950	23.250	23.250	23.250	208,211
2025-12-23	23.500	23.850	23.450	23.700	23.700	295,000
2025-12-22	23.250	23.650	23.200	23.550	23.550	336,051
2025-12-19	22.600	22.950	22.550	22.900	22.900	185,000
2025-12-18	23.000	23.000	22.500	22.550	22.550	271,002
2025-12-17	23.350	23.600	22.750	23.000	23.000	250,000
2025-12-16	23.400	24.200	23.100	23.300	23.300	294,001
2025-12-15	22.800	23.550	22.700	23.550	23.550	322,073
2025-12-12	22.850	23.150	22.850	23.000	23.000	216,001
2025-12-11	22.900	22.900	22.600	22.700	22.700	218,008
2025-12-10	23.250	23.450	22.600	22.900	22.900	406,000
2025-12-09	22.900	23.350	22.900	23.250	23.250	285,001
2025-12-08	23.400	23.550	22.600	22.850	22.850	900,002
2025-12-05	24.950	24.950	24.150	24.200	24.200	549,001
2025-12-04	25.150	25.850	24.700	24.850	24.850	2,032,455
2025-12-03	23.400	25.400	23.250	24.550	24.550	3,551,503
2025-12-02	23.100	23.200	22.800	23.100	23.100	88,014
2025-12-01	23.000	23.300	22.700	23.000	23.000	96,127
2025-11-28	23.000	23.250	22.950	23.000	23.000	53,030
2025-11-27	23.150	23.200	22.950	23.050	23.050	124,002
2025-11-26	23.050	23.550	23.050	23.300	23.300	96,000
2025-11-25	22.700	23.000	22.650	22.950	22.950	167,000
2025-11-24	22.550	23.000	22.550	22.600	22.600	104,001
2025-11-21	22.950	23.150	22.300	22.500	22.500	344,001
2025-11-20	23.700	23.700	23.100	23.100	23.100	447,105
2025-11-19	23.800	23.850	23.250	23.500	23.500	208,000
2025-11-18	24.300	24.300	23.550	23.850	23.850	226,000
2025-11-17	24.100	24.100	23.400	23.850	23.850	208,003
2025-11-14	24.100	24.400	23.850	23.850	23.850	291,036
2025-11-13	24.350	24.550	23.950	24.450	24.450	271,034
2025-11-12	23.550	24.650	23.500	24.200	24.200	709,003
2025-11-11	22.750	24.100	22.750	23.500	23.500	529,274
2025-11-10	23.350	23.350	22.650	22.750	22.750	195,003
2025-11-07	23.100	23.450	22.900	23.350	23.350	139,000
2025-11-06	22.700	23.100	22.600	23.100	23.100	225,006
2025-11-05	23.150	23.150	22.600	22.700	22.700	300,175
2025-11-04	23.550	23.650	23.050	23.650	23.650	229,750
2025-11-03	23.750	23.950	23.450	23.700	23.700	195,001
2025-10-31	24.500	24.650	23.750	23.750	23.750	387,212
2025-10-30	23.950	24.400	23.750	24.300	24.300	171,303
2025-10-29	24.100	24.300	24.000	24.000	24.000	167,150
2025-10-28	23.850	24.100	23.700	24.000	24.000	196,000
2025-10-27	24.100	24.150	23.800	24.000	24.000	192,011
2025-10-23	24.450	24.450	24.050	24.100	24.100	97,091

← NewerPage 4 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.