Billion Electric Co., Ltd. (TPE:3027)
Taiwan
· Delayed Price · Currency is TWD 18.50
+0.60 (3.35%)
Apr 29, 2026, 1:30 PM CST
Billion Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.90 | 18.75 | 17.85 | 18.50 | 18.50 | 3.35% | 349,137 |
| Apr 28, 2026 | 17.85 | 17.95 | 17.65 | 17.90 | 17.90 | 0.28% | 308,939 |
| Apr 27, 2026 | 18.50 | 18.55 | 17.70 | 17.85 | 17.85 | -2.99% | 601,919 |
| Apr 24, 2026 | 19.30 | 19.35 | 18.25 | 18.40 | 18.40 | -3.92% | 766,799 |
| Apr 23, 2026 | 20.20 | 20.25 | 19.05 | 19.15 | 19.15 | -4.96% | 715,679 |
| Apr 22, 2026 | 19.85 | 20.15 | 19.75 | 20.15 | 20.15 | 2.81% | 848,282 |
| Apr 21, 2026 | 19.80 | 19.85 | 19.60 | 19.60 | 19.60 | 0.26% | 278,296 |
| Apr 20, 2026 | 19.55 | 19.70 | 19.25 | 19.55 | 19.55 | 0.77% | 478,404 |
| Apr 17, 2026 | 19.65 | 19.65 | 19.20 | 19.40 | 19.40 | - | 381,155 |
| Apr 16, 2026 | 19.30 | 19.65 | 19.20 | 19.40 | 19.40 | - | 247,253 |
| Apr 15, 2026 | 19.40 | 19.80 | 19.30 | 19.40 | 19.40 | 0.52% | 419,845 |
| Apr 14, 2026 | 19.20 | 19.35 | 19.05 | 19.30 | 19.30 | 1.58% | 250,183 |
| Apr 13, 2026 | 19.05 | 19.20 | 19.00 | 19.00 | 19.00 | -0.26% | 186,677 |
| Apr 10, 2026 | 19.55 | 19.80 | 19.05 | 19.05 | 19.05 | -1.30% | 319,312 |
| Apr 9, 2026 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -0.77% | 353,560 |
| Apr 8, 2026 | 19.10 | 19.65 | 19.10 | 19.45 | 19.45 | 1.83% | 386,882 |
| Apr 7, 2026 | 19.30 | 19.35 | 19.10 | 19.10 | 19.10 | - | 186,607 |
| Apr 2, 2026 | 19.65 | 19.65 | 19.10 | 19.10 | 19.10 | -2.80% | 197,194 |
| Apr 1, 2026 | 19.30 | 19.75 | 19.30 | 19.65 | 19.65 | 3.15% | 265,897 |
| Mar 31, 2026 | 19.30 | 19.80 | 19.00 | 19.05 | 19.05 | -2.31% | 374,198 |
| Mar 30, 2026 | 19.75 | 19.75 | 19.35 | 19.50 | 19.50 | -1.52% | 246,692 |
| Mar 27, 2026 | 20.20 | 20.20 | 19.65 | 19.80 | 19.80 | -2.70% | 186,546 |
| Mar 26, 2026 | 20.25 | 20.95 | 20.25 | 20.35 | 20.35 | 2.26% | 455,966 |
| Mar 25, 2026 | 19.70 | 20.05 | 19.70 | 19.90 | 19.90 | 1.79% | 271,327 |
| Mar 24, 2026 | 20.20 | 20.20 | 19.30 | 19.55 | 19.55 | -2.01% | 315,603 |
| Mar 23, 2026 | 20.25 | 20.25 | 19.70 | 19.95 | 19.95 | -1.48% | 447,035 |
| Mar 20, 2026 | 20.70 | 20.70 | 20.25 | 20.25 | 20.25 | -1.70% | 494,892 |
| Mar 19, 2026 | 21.10 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | 604,265 |
| Mar 18, 2026 | 21.85 | 21.85 | 21.15 | 21.20 | 21.20 | -1.17% | 498,168 |
| Mar 17, 2026 | 21.45 | 21.70 | 21.30 | 21.45 | 21.45 | 0.70% | 432,467 |
| Mar 16, 2026 | 21.40 | 21.40 | 21.05 | 21.30 | 21.30 | -0.23% | 346,894 |
| Mar 13, 2026 | 21.35 | 21.60 | 21.30 | 21.35 | 21.35 | -2.06% | 427,033 |
| Mar 12, 2026 | 22.30 | 22.30 | 21.70 | 21.80 | 21.80 | -0.91% | 361,221 |
| Mar 11, 2026 | 21.55 | 22.10 | 21.55 | 22.00 | 22.00 | 1.85% | 258,476 |
| Mar 10, 2026 | 21.75 | 21.85 | 21.20 | 21.60 | 21.60 | 2.13% | 318,650 |
| Mar 9, 2026 | 22.15 | 22.15 | 21.00 | 21.15 | 21.15 | -7.03% | 561,383 |
| Mar 6, 2026 | 22.75 | 22.90 | 22.25 | 22.75 | 22.75 | 0.66% | 219,018 |
| Mar 5, 2026 | 22.35 | 22.90 | 22.20 | 22.60 | 22.60 | 2.03% | 460,970 |
| Mar 4, 2026 | 23.05 | 23.05 | 22.00 | 22.15 | 22.15 | -5.14% | 650,414 |
| Mar 3, 2026 | 24.00 | 24.35 | 23.35 | 23.35 | 23.35 | -2.30% | 316,825 |
| Mar 2, 2026 | 23.05 | 24.20 | 23.00 | 23.90 | 23.90 | 1.27% | 681,505 |
| Feb 26, 2026 | 23.50 | 23.90 | 23.40 | 23.60 | 23.60 | -0.42% | 344,374 |
| Feb 25, 2026 | 23.95 | 23.95 | 23.55 | 23.70 | 23.70 | 0.42% | 259,583 |
| Feb 24, 2026 | 23.55 | 23.90 | 23.55 | 23.60 | 23.60 | 0.21% | 295,151 |
| Feb 23, 2026 | 22.80 | 23.60 | 22.80 | 23.55 | 23.55 | 1.95% | 242,025 |
| Feb 11, 2026 | 23.25 | 23.25 | 22.80 | 23.10 | 23.10 | 0.22% | 297,280 |
| Feb 10, 2026 | 23.05 | 23.25 | 22.80 | 23.05 | 23.05 | 0.44% | 163,062 |
| Feb 9, 2026 | 22.55 | 23.30 | 22.55 | 22.95 | 22.95 | -1.29% | 570,960 |
| Feb 6, 2026 | 24.05 | 24.05 | 23.00 | 23.25 | 23.25 | -4.91% | 421,169 |
| Feb 5, 2026 | 24.60 | 24.80 | 24.25 | 24.45 | 24.45 | -0.81% | 264,681 |
| Feb 4, 2026 | 24.85 | 24.85 | 24.30 | 24.65 | 24.65 | 1.44% | 340,247 |
| Feb 3, 2026 | 24.50 | 24.75 | 24.05 | 24.30 | 24.30 | 1.25% | 295,326 |
| Feb 2, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -2.24% | 346,412 |
| Jan 30, 2026 | 25.70 | 25.70 | 24.30 | 24.55 | 24.55 | -2.39% | 557,816 |
| Jan 29, 2026 | 25.80 | 25.95 | 25.15 | 25.15 | 25.15 | -2.14% | 519,764 |
| Jan 28, 2026 | 25.60 | 26.00 | 25.30 | 25.70 | 25.70 | 0.39% | 795,399 |
| Jan 27, 2026 | 26.60 | 26.70 | 25.55 | 25.60 | 25.60 | -2.66% | 810,383 |
| Jan 26, 2026 | 26.60 | 26.75 | 26.20 | 26.30 | 26.30 | -1.87% | 670,100 |
| Jan 23, 2026 | 27.10 | 27.60 | 26.40 | 26.80 | 26.80 | 0.56% | 1,084,622 |
| Jan 22, 2026 | 27.30 | 27.50 | 26.40 | 26.65 | 26.65 | - | 1,361,309 |
| Jan 21, 2026 | 28.00 | 28.25 | 26.65 | 26.65 | 26.65 | -6.65% | 2,333,823 |
| Jan 20, 2026 | 28.35 | 29.10 | 27.55 | 28.55 | 28.55 | 1.42% | 7,174,554 |
| Jan 19, 2026 | 27.80 | 28.40 | 27.00 | 28.15 | 28.15 | 2.74% | 8,348,720 |
| Jan 16, 2026 | 25.30 | 27.40 | 25.15 | 27.40 | 27.40 | 9.82% | 4,345,951 |
| Jan 15, 2026 | 24.80 | 25.00 | 24.60 | 24.95 | 24.95 | -0.40% | 342,940 |
| Jan 14, 2026 | 24.55 | 25.40 | 24.50 | 25.05 | 25.05 | 3.30% | 782,457 |
| Jan 13, 2026 | 24.65 | 24.80 | 24.15 | 24.25 | 24.25 | -2.41% | 1,085,666 |
| Jan 12, 2026 | 24.70 | 25.50 | 24.40 | 24.85 | 24.85 | -0.40% | 1,275,371 |
| Jan 9, 2026 | 25.90 | 25.90 | 24.50 | 24.95 | 24.95 | -3.67% | 3,471,656 |
| Jan 8, 2026 | 25.30 | 26.55 | 24.50 | 25.90 | 25.90 | 5.50% | 8,421,059 |
| Jan 7, 2026 | 22.20 | 24.55 | 22.20 | 24.55 | 24.55 | 9.84% | 1,510,689 |
| Jan 6, 2026 | 22.35 | 22.70 | 22.35 | 22.35 | 22.35 | - | 297,513 |
| Jan 5, 2026 | 22.70 | 22.80 | 22.15 | 22.35 | 22.35 | -1.32% | 522,710 |
| Jan 2, 2026 | 22.75 | 22.95 | 22.65 | 22.65 | 22.65 | -0.44% | 177,718 |
| Dec 31, 2025 | 22.90 | 23.00 | 22.70 | 22.75 | 22.75 | -1.94% | 236,280 |
| Dec 30, 2025 | 23.20 | 23.20 | 22.75 | 23.20 | 23.20 | -0.43% | 241,526 |
| Dec 29, 2025 | 23.00 | 23.40 | 23.00 | 23.30 | 23.30 | 1.75% | 295,617 |
| Dec 26, 2025 | 23.20 | 23.25 | 22.50 | 22.90 | 22.90 | -1.51% | 614,847 |
| Dec 24, 2025 | 23.95 | 23.95 | 23.25 | 23.25 | 23.25 | -1.90% | 209,986 |
| Dec 23, 2025 | 23.50 | 23.85 | 23.45 | 23.70 | 23.70 | 0.64% | 296,047 |
| Dec 22, 2025 | 23.25 | 23.65 | 23.20 | 23.55 | 23.55 | 2.84% | 336,355 |
| Dec 19, 2025 | 22.60 | 22.95 | 22.55 | 22.90 | 22.90 | 1.55% | 185,808 |
| Dec 18, 2025 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -1.96% | 271,093 |
| Dec 17, 2025 | 23.35 | 23.60 | 22.75 | 23.00 | 23.00 | -1.29% | 250,024 |
| Dec 16, 2025 | 23.40 | 24.20 | 23.10 | 23.30 | 23.30 | -1.06% | 294,669 |
| Dec 15, 2025 | 22.80 | 23.55 | 22.70 | 23.55 | 23.55 | 2.39% | 322,513 |
| Dec 12, 2025 | 22.85 | 23.15 | 22.85 | 23.00 | 23.00 | 1.32% | 216,914 |
| Dec 11, 2025 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -0.87% | 219,338 |
| Dec 10, 2025 | 23.25 | 23.45 | 22.60 | 22.90 | 22.90 | -1.51% | 407,526 |
| Dec 9, 2025 | 22.90 | 23.35 | 22.90 | 23.25 | 23.25 | 1.75% | 285,900 |
| Dec 8, 2025 | 23.40 | 23.55 | 22.60 | 22.85 | 22.85 | -5.58% | 905,004 |
| Dec 5, 2025 | 24.95 | 24.95 | 24.15 | 24.20 | 24.20 | -2.62% | 554,117 |
| Dec 4, 2025 | 25.15 | 25.85 | 24.70 | 24.85 | 24.85 | 1.22% | 2,041,466 |
| Dec 3, 2025 | 23.40 | 25.40 | 23.25 | 24.55 | 24.55 | 6.28% | 3,560,649 |
| Dec 2, 2025 | 23.10 | 23.20 | 22.80 | 23.10 | 23.10 | 0.43% | 88,748 |
| Dec 1, 2025 | 23.00 | 23.30 | 22.70 | 23.00 | 23.00 | - | 96,859 |
| Nov 28, 2025 | 23.00 | 23.25 | 22.95 | 23.00 | 23.00 | -0.22% | 53,114 |
| Nov 27, 2025 | 23.15 | 23.20 | 22.95 | 23.05 | 23.05 | -1.07% | 125,229 |
| Nov 26, 2025 | 23.05 | 23.55 | 23.05 | 23.30 | 23.30 | 1.53% | 97,031 |
| Nov 25, 2025 | 22.70 | 23.00 | 22.65 | 22.95 | 22.95 | 1.55% | 167,759 |