Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.400	29.700	29.150	29.600	29.600	323,119
2025-02-03	29.450	29.450	28.450	29.150	29.150	168,644
2025-01-22	29.600	29.600	28.950	29.100	29.100	202,018
2025-01-21	29.600	29.600	28.900	29.300	29.300	169,600
2025-01-20	28.400	29.000	28.400	29.000	29.000	210,058
2025-01-17	29.550	29.550	28.700	28.700	28.700	189,001
2025-01-16	29.300	29.300	28.800	29.300	29.300	288,012
2025-01-15	28.950	29.000	28.450	28.600	28.600	159,003
2025-01-14	27.800	28.950	27.750	28.950	28.950	266,050
2025-01-13	28.500	28.550	27.200	27.800	27.800	425,458
2025-01-10	28.200	28.700	28.000	28.300	28.300	353,001
2025-01-09	29.400	29.400	27.850	27.850	27.850	370,001
2025-01-08	28.700	29.250	28.500	29.200	29.200	285,004
2025-01-07	29.000	29.250	28.650	28.700	28.700	386,317
2025-01-06	29.350	29.500	28.950	29.150	29.150	322,012
2025-01-03	29.900	29.900	28.800	28.800	28.800	296,200
2025-01-02	29.750	29.850	29.200	29.350	29.350	174,051
2024-12-31	29.750	29.900	29.150	29.500	29.500	280,000
2024-12-30	29.900	30.300	29.750	30.000	30.000	365,011
2024-12-27	30.300	30.300	29.600	29.600	29.600	262,083
2024-12-26	30.150	30.500	29.900	29.950	29.950	430,495
2024-12-25	29.850	30.050	29.200	29.800	29.800	431,074
2024-12-24	29.550	29.950	29.250	29.400	29.400	301,060
2024-12-23	28.950	29.900	28.950	29.200	29.200	287,038
2024-12-20	29.200	29.500	28.650	28.800	28.800	312,338
2024-12-19	29.150	29.300	28.850	29.100	29.100	234,101
2024-12-18	29.100	29.850	28.650	29.550	29.550	346,429
2024-12-17	29.050	29.400	29.050	29.100	29.100	334,001
2024-12-16	30.550	30.700	29.050	29.050	29.050	855,121
2024-12-13	30.600	30.950	30.250	30.500	30.500	344,011
2024-12-12	31.250	31.250	30.600	30.700	30.700	402,012
2024-12-11	31.000	31.550	30.500	30.500	30.500	602,108
2024-12-10	32.100	32.550	31.100	31.100	31.100	887,301
2024-12-09	32.900	33.000	32.050	32.050	32.050	1,310,006
2024-12-06	34.950	35.500	33.400	33.400	33.400	2,034,049
2024-12-05	33.350	33.800	32.750	33.800	33.800	1,347,195
2024-12-04	33.100	33.450	32.850	33.100	33.100	908,544
2024-12-03	33.400	33.800	33.050	33.050	33.050	1,181,200
2024-12-02	34.450	34.950	33.000	33.000	33.000	2,624,151
2024-11-29	35.500	35.700	34.050	34.100	34.100	1,091,199
2024-11-28	36.600	36.800	35.150	35.150	35.150	1,098,112
2024-11-27	37.500	38.250	36.000	36.600	36.600	2,240,848
2024-11-26	38.300	39.200	37.400	37.400	37.400	2,877,744
2024-11-25	39.000	40.750	38.100	38.100	38.100	8,830,782
2024-11-22	37.750	40.000	36.900	39.900	39.900	21,911,742
2024-11-21	34.150	37.300	34.150	37.300	37.300	3,576,652
2024-11-20	33.950	33.950	33.950	33.950	33.950	982,694
2024-11-19	33.500	34.500	33.300	33.600	33.600	360,508
2024-11-18	34.000	34.100	33.250	33.500	33.500	256,096
2024-11-15	34.850	34.850	33.950	34.150	34.150	245,006
2024-11-14	34.400	36.000	33.950	34.150	34.150	1,250,081
2024-11-13	32.800	36.000	32.350	34.100	34.100	2,767,139
2024-11-12	33.200	33.500	32.900	33.000	33.000	294,001
2024-11-11	33.700	33.750	32.850	33.550	33.550	300,048
2024-11-08	34.600	35.050	33.700	33.750	33.750	275,001
2024-11-07	34.400	34.650	34.000	34.100	34.100	352,045
2024-11-06	33.600	34.050	33.600	34.000	34.000	143,001
2024-11-05	33.600	34.200	33.550	33.600	33.600	112,230
2024-11-04	34.000	34.000	33.250	33.550	33.550	143,154
2024-11-01	33.200	34.100	33.050	34.050	34.050	268,000

← NewerPage 8 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.