Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.900	33.900	31.850	32.000	32.000	671,153
2025-05-02	31.950	33.700	31.850	33.050	33.050	950,040
2025-04-30	31.650	32.000	31.000	31.250	31.250	360,015
2025-04-29	30.650	31.950	30.500	31.650	31.650	496,096
2025-04-28	30.300	30.700	30.000	30.650	30.650	230,158
2025-04-25	30.300	30.850	29.900	30.050	30.050	439,019
2025-04-24	29.300	29.800	28.750	29.800	29.800	544,230
2025-04-23	28.000	28.850	27.850	28.850	28.850	569,061
2025-04-22	27.400	28.000	26.850	27.700	27.700	399,016
2025-04-21	27.600	27.600	26.800	27.450	27.450	385,120
2025-04-18	27.100	27.600	27.100	27.600	27.600	218,145
2025-04-17	27.250	27.500	26.950	27.250	27.250	209,001
2025-04-16	28.000	28.300	27.650	27.650	27.650	245,024
2025-04-15	28.100	28.100	27.400	27.800	27.800	427,121
2025-04-14	26.000	27.250	25.950	27.000	27.000	772,245
2025-04-11	23.100	25.300	22.950	25.150	25.150	553,001
2025-04-10	24.700	24.800	24.150	24.800	24.800	482,021
2025-04-09	24.900	24.900	22.550	22.550	22.550	750,051
2025-04-08	25.050	25.800	25.050	25.050	25.050	710,601
2025-04-07	27.800	27.800	27.800	27.800	27.800	82,523
2025-04-02	29.800	31.100	29.300	30.850	30.850	458,026
2025-04-01	29.050	29.900	28.950	29.800	29.800	485,278
2025-03-31	31.050	31.450	29.250	29.250	29.250	1,104,026
2025-03-28	33.600	33.950	32.050	32.450	32.450	806,200
2025-03-27	33.900	34.050	33.250	34.000	34.000	480,000
2025-03-26	34.850	35.000	33.550	33.900	33.900	1,070,002
2025-03-25	34.100	35.350	33.350	34.400	34.400	1,933,319
2025-03-24	33.050	33.750	32.550	33.550	33.550	550,031
2025-03-21	33.750	33.950	33.000	33.000	33.000	616,206
2025-03-20	34.550	34.550	33.700	33.750	33.750	813,178
2025-03-19	33.500	34.800	33.000	34.200	34.200	1,841,573
2025-03-18	33.150	34.000	32.800	33.250	33.250	1,755,251
2025-03-17	35.500	36.250	33.050	33.050	33.050	7,605,947
2025-03-14	31.400	34.100	31.250	34.100	34.100	3,933,880
2025-03-13	31.450	31.950	31.000	31.000	31.000	329,751
2025-03-12	31.400	31.550	30.900	31.100	31.100	230,023
2025-03-11	30.500	31.050	29.550	30.850	30.850	313,200
2025-03-10	30.150	31.300	30.150	31.000	31.000	513,311
2025-03-07	30.150	30.300	29.900	30.100	30.100	114,305
2025-03-06	30.150	30.650	30.050	30.050	30.050	123,130
2025-03-05	30.050	30.400	29.850	30.150	30.150	145,125
2025-03-04	29.850	30.050	29.350	30.050	30.050	162,004
2025-03-03	30.600	30.600	29.850	29.850	29.850	266,003
2025-02-27	31.400	31.800	30.600	30.600	30.600	267,227
2025-02-26	31.200	31.200	30.750	30.800	30.800	147,013
2025-02-25	31.100	31.350	30.700	31.000	31.000	238,019
2025-02-24	31.100	31.800	31.100	31.100	31.100	207,241
2025-02-21	32.250	32.300	31.400	31.550	31.550	492,023
2025-02-20	31.150	32.000	31.000	31.950	31.950	752,136
2025-02-19	30.500	30.900	30.500	30.900	30.900	159,275
2025-02-18	30.600	30.750	30.450	30.600	30.600	142,006
2025-02-17	30.800	30.800	30.400	30.700	30.700	202,030
2025-02-14	30.950	30.950	30.300	30.600	30.600	199,020
2025-02-13	30.050	30.850	30.050	30.600	30.600	399,200
2025-02-12	30.200	30.350	29.800	29.850	29.850	217,035
2025-02-11	30.250	30.400	29.850	29.850	29.850	207,018
2025-02-10	30.000	30.450	29.800	30.250	30.250	293,202
2025-02-07	29.800	30.200	29.700	29.900	29.900	183,038
2025-02-06	30.100	30.200	29.850	29.850	29.850	173,030
2025-02-05	29.500	30.200	29.500	30.050	30.050	378,022

← NewerPage 7 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.