Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.950	29.150	28.600	29.000	29.000	161,067
2025-07-28	28.800	29.100	28.700	28.900	28.900	158,001
2025-07-25	28.400	28.950	28.400	28.800	28.800	104,242
2025-07-24	28.800	28.950	28.200	28.650	28.650	138,051
2025-07-23	28.000	28.800	27.950	28.500	28.500	186,008
2025-07-22	29.000	29.000	27.950	27.950	27.950	561,002
2025-07-21	29.200	29.250	29.000	29.000	29.000	255,167
2025-07-18	29.700	29.700	29.050	29.200	29.200	308,051
2025-07-17	29.000	29.850	29.000	29.400	29.400	388,001
2025-07-16	29.400	29.500	29.100	29.100	29.100	310,290
2025-07-15	29.500	29.700	29.200	29.350	29.350	350,432
2025-07-14	29.700	29.700	29.200	29.550	29.550	280,209
2025-07-11	29.900	30.150	29.350	29.950	29.950	365,486
2025-07-10	30.500	31.000	30.300	30.350	30.350	187,673
2025-07-09	29.800	30.900	29.700	30.750	30.750	482,000
2025-07-08	30.250	30.250	29.450	29.550	29.550	452,106
2025-07-07	30.750	31.000	30.450	30.600	30.600	200,062
2025-07-04	31.550	31.700	31.050	31.150	31.150	179,000
2025-07-03	31.800	32.050	31.600	31.700	31.700	297,070
2025-07-02	31.050	31.850	30.700	31.550	31.550	264,016
2025-07-01	30.400	31.900	30.350	31.150	31.150	797,015
2025-06-30	31.050	31.050	30.200	30.400	30.400	323,034
2025-06-27	31.100	31.400	31.050	31.050	31.050	236,002
2025-06-26	30.800	31.550	30.800	31.050	31.050	199,106
2025-06-25	31.500	31.800	31.100	31.100	31.100	202,128
2025-06-24	31.600	32.100	31.300	31.300	31.300	249,021
2025-06-23	31.550	31.550	30.850	31.050	31.050	346,046
2025-06-20	32.400	32.400	31.400	32.100	32.100	339,072
2025-06-19	33.000	33.250	32.000	32.200	32.200	368,101
2025-06-18	32.550	33.550	32.550	33.000	33.000	379,110
2025-06-17	32.800	33.200	32.500	32.600	32.600	284,081
2025-06-16	32.000	32.950	31.950	32.750	32.750	409,116
2025-06-13	33.450	33.600	32.450	32.650	32.650	741,371
2025-06-12	33.700	34.100	33.350	33.850	33.850	471,048
2025-06-11	32.700	34.150	32.600	33.800	33.800	1,468,054
2025-06-10	35.150	35.500	34.600	34.650	34.650	796,910
2025-06-09	35.100	35.600	34.650	35.350	35.350	661,061
2025-06-06	35.950	36.000	34.450	35.100	35.100	3,291,123
2025-06-05	39.000	39.250	37.550	38.200	38.200	1,156,014
2025-06-04	37.550	38.500	37.550	38.500	38.500	1,436,790
2025-06-03	37.600	38.250	37.050	37.200	37.200	827,012
2025-06-02	38.250	38.250	37.100	37.600	37.600	855,135
2025-05-29	37.100	38.450	36.850	38.300	38.300	1,252,233
2025-05-28	38.500	38.650	37.000	37.000	37.000	824,499
2025-05-27	37.500	38.500	37.200	37.850	37.850	1,167,420
2025-05-26	37.900	39.000	37.300	37.650	37.650	1,340,400
2025-05-23	38.450	38.650	37.650	38.150	38.150	1,118,094
2025-05-22	38.300	38.950	37.950	38.300	38.300	1,306,165
2025-05-21	38.750	41.500	38.600	38.850	38.850	6,884,451
2025-05-20	38.650	38.650	37.750	38.250	38.250	1,526,016
2025-05-19	40.500	40.950	37.900	37.900	37.900	5,057,292
2025-05-16	37.800	41.000	37.650	40.150	40.150	6,997,360
2025-05-15	39.500	39.500	37.600	37.950	37.950	2,338,902
2025-05-14	39.000	39.750	38.250	39.000	39.000	2,434,176
2025-05-13	40.300	40.300	37.800	38.800	38.800	6,543,871
2025-05-12	37.800	40.000	36.000	38.900	38.900	17,199,468
2025-05-09	36.300	36.450	35.050	36.450	36.450	10,334,727
2025-05-08	33.000	33.300	32.600	33.150	33.150	212,170
2025-05-07	32.150	33.250	31.950	32.550	32.550	315,004
2025-05-06	31.800	32.450	31.700	32.100	32.100	289,016

← NewerPage 6 of 21 · 1,220 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.