Billion Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.000	34.000	33.300	33.550	33.550	149,001
2024-10-29	34.150	34.150	33.350	33.400	33.400	250,001
2024-10-28	35.000	35.000	34.150	34.150	34.150	573,002
2024-10-25	34.900	36.100	34.650	35.050	35.050	271,000
2024-10-24	35.300	35.800	34.900	34.900	34.900	355,000
2024-10-23	35.350	36.150	35.300	35.350	35.350	327,186
2024-10-22	35.000	35.350	34.600	35.350	35.350	254,175
2024-10-21	34.750	35.050	34.600	34.800	34.800	345,305
2024-10-18	35.500	35.700	34.600	34.750	34.750	439,013
2024-10-17	35.200	35.650	35.150	35.450	35.450	169,120
2024-10-16	35.200	35.900	35.150	35.200	35.200	173,537
2024-10-15	36.000	36.950	35.450	35.550	35.550	300,000
2024-10-14	36.000	36.000	35.350	35.900	35.900	200,054
2024-10-11	35.900	36.500	35.550	35.600	35.600	370,013
2024-10-09	37.650	37.650	35.950	36.300	36.300	483,010
2024-10-08	38.700	38.750	37.050	37.050	37.050	601,185
2024-10-07	37.850	39.100	37.100	38.200	38.200	1,236,313
2024-10-04	38.500	38.650	37.100	37.450	37.450	1,983,230
2024-10-01	35.700	39.050	35.700	38.500	38.500	4,893,462
2024-09-30	35.700	36.300	35.300	35.500	35.500	222,924
2024-09-27	35.950	36.050	35.550	35.700	35.700	249,505
2024-09-26	35.700	36.200	35.400	35.550	35.550	306,001
2024-09-25	35.600	35.800	35.250	35.550	35.550	220,109
2024-09-24	35.800	35.800	35.150	35.150	35.150	210,060
2024-09-23	34.800	36.050	34.800	35.800	35.800	649,447
2024-09-20	34.900	35.150	34.550	34.700	34.700	487,051
2024-09-19	33.950	34.650	33.950	34.650	34.650	215,300
2024-09-18	34.200	34.700	33.750	33.750	33.750	231,101
2024-09-16	34.500	34.500	34.050	34.100	34.100	178,002
2024-09-13	33.850	34.300	33.750	34.100	34.100	273,063
2024-09-12	33.400	33.950	33.050	33.650	33.650	405,237
2024-09-11	33.400	33.900	32.900	33.050	33.050	656,038
2024-09-10	35.000	35.500	33.400	33.700	33.700	440,202
2024-09-09	33.100	35.050	33.100	35.000	35.000	263,000
2024-09-06	35.000	35.000	34.150	34.350	34.350	169,001
2024-09-05	35.600	35.950	34.700	34.750	34.750	297,001
2024-09-04	36.400	36.400	35.000	35.200	35.200	614,050
2024-09-03	37.700	37.850	37.200	37.450	37.450	388,107
2024-09-02	37.250	37.550	36.400	37.350	37.350	396,030
2024-08-30	36.500	36.850	36.250	36.600	36.600	388,348
2024-08-29	36.300	36.450	35.800	36.050	36.050	328,002
2024-08-28	37.000	37.450	36.550	36.550	36.550	212,060
2024-08-27	37.450	37.850	36.750	36.900	36.900	264,308
2024-08-26	37.700	37.750	37.300	37.400	37.400	282,139
2024-08-23	37.200	37.700	37.150	37.700	37.330	297,101
2024-08-22	38.950	39.000	37.600	37.650	37.281	668,318
2024-08-21	37.900	39.800	37.050	38.450	38.073	2,728,671
2024-08-20	35.500	38.400	35.400	37.750	37.380	2,304,851
2024-08-19	35.450	35.600	35.050	35.300	34.954	232,421
2024-08-16	35.350	35.550	35.200	35.300	34.954	296,001
2024-08-15	35.650	35.650	34.900	34.900	34.558	262,001
2024-08-14	34.850	35.600	34.800	35.150	34.805	520,055
2024-08-13	34.850	35.000	34.200	34.400	34.063	542,001
2024-08-12	35.350	36.150	35.050	35.050	34.706	246,000
2024-08-09	34.200	35.500	34.200	35.100	34.756	669,000
2024-08-08	34.600	34.600	33.700	34.100	33.766	602,050
2024-08-07	32.050	34.700	32.050	34.600	34.261	712,100
2024-08-06	33.750	34.050	30.150	32.050	31.736	2,094,000
2024-08-05	36.000	36.000	33.500	33.500	33.171	1,072,003
2024-08-02	37.800	38.550	37.100	37.200	36.835	843,099

← NewerPage 9 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.