Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.450	24.450	24.050	24.100	24.100	97,091
2025-10-22	24.500	24.600	24.200	24.500	24.500	167,002
2025-10-21	24.200	24.500	24.200	24.200	24.200	270,996
2025-10-20	23.800	24.000	23.750	24.000	24.000	202,000
2025-10-17	24.000	24.250	23.950	23.950	23.950	220,001
2025-10-16	24.450	24.500	23.850	24.050	24.050	404,319
2025-10-15	24.000	24.200	23.900	24.000	24.000	261,001
2025-10-14	24.200	24.600	24.050	24.200	24.200	276,000
2025-10-13	23.150	24.300	23.050	24.200	24.200	286,011
2025-10-09	25.200	25.550	24.900	25.000	25.000	309,182
2025-10-08	25.100	25.200	24.750	25.200	25.200	163,061
2025-10-07	25.000	25.250	24.800	25.100	25.100	202,066
2025-10-03	24.900	25.250	24.850	25.000	25.000	247,004
2025-10-02	25.250	25.350	24.800	24.800	24.800	287,500
2025-10-01	25.500	25.500	25.050	25.250	25.250	171,430
2025-09-30	25.250	25.500	25.150	25.500	25.500	210,169
2025-09-29	25.250	25.250	25.250	25.250	25.250	0
2025-09-26	26.250	26.250	25.100	25.250	25.250	378,109
2025-09-25	26.200	26.600	26.100	26.250	26.250	133,007
2025-09-24	26.350	26.450	26.050	26.200	26.200	94,000
2025-09-23	26.500	26.500	26.000	26.350	26.350	277,001
2025-09-22	27.100	27.100	26.500	26.500	26.500	169,105
2025-09-19	27.800	27.800	27.100	27.100	27.100	321,327
2025-09-18	26.200	27.600	26.200	27.600	27.600	847,182
2025-09-17	25.950	26.850	25.950	26.200	26.200	464,000
2025-09-16	26.000	26.050	25.600	26.000	26.000	186,420
2025-09-15	25.300	26.000	25.250	25.800	25.800	230,000
2025-09-12	25.500	25.950	25.350	25.550	25.550	240,004
2025-09-11	26.300	26.500	25.350	25.400	25.400	573,943
2025-09-10	26.650	26.800	26.150	26.500	26.500	355,975
2025-09-09	27.000	27.050	26.650	26.650	26.650	136,100
2025-09-08	26.750	27.400	26.750	27.050	27.050	89,001
2025-09-05	26.850	26.850	26.450	26.800	26.800	218,000
2025-09-04	26.650	26.950	26.400	26.850	26.850	148,001
2025-09-03	26.300	26.600	26.250	26.300	26.300	127,001
2025-09-02	26.850	27.000	26.150	26.250	26.250	317,000
2025-09-01	27.850	27.850	26.700	26.850	26.850	384,051
2025-08-29	28.350	28.400	28.050	28.050	28.050	234,036
2025-08-28	28.200	28.800	28.200	28.350	28.350	204,123
2025-08-27	28.550	28.950	28.500	28.550	28.550	152,370
2025-08-26	28.250	29.250	28.150	28.800	28.800	481,001
2025-08-25	27.850	28.350	27.700	28.250	28.250	352,061
2025-08-22	27.650	27.900	27.500	27.500	27.500	150,054
2025-08-21	27.350	27.800	27.350	27.650	27.650	124,140
2025-08-20	28.000	28.050	27.300	27.400	27.400	422,141
2025-08-19	28.700	28.750	28.200	28.250	28.250	248,097
2025-08-18	28.600	28.900	28.450	28.650	28.650	253,000
2025-08-15	28.250	28.600	28.150	28.400	28.400	268,001
2025-08-14	28.450	28.450	27.850	28.300	28.300	386,312
2025-08-13	28.650	28.900	27.800	28.050	28.050	334,193
2025-08-12	27.850	28.700	27.850	28.500	28.500	317,011
2025-08-11	28.400	28.400	27.500	27.850	27.850	763,297
2025-08-08	29.500	29.600	28.700	28.700	28.700	485,367
2025-08-07	29.650	29.800	29.050	29.600	29.600	252,224
2025-08-06	29.550	29.950	29.450	29.500	29.500	192,035
2025-08-05	29.450	29.850	29.100	29.550	29.550	227,216
2025-08-04	29.000	29.200	28.500	29.100	29.100	166,055
2025-08-01	28.700	28.700	28.700	28.700	28.700	0
2025-07-31	29.400	29.400	28.650	28.700	28.700	242,005
2025-07-30	29.000	29.250	29.000	29.100	29.100	246,616

← NewerPage 5 of 21 · 1,217 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.