Billion Electric Co., Ltd. (TPE:3027)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.55 (-2.24%)
Feb 2, 2026, 1:35 PM CST
Billion Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 809,218 |
| 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% | 4,345,109 |
| 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% | 271,091 |
| 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 |
| Nov 24, 2025 | 22.55 | 23.00 | 22.55 | 22.60 | 22.60 | 0.44% | 105,215 |
| Nov 21, 2025 | 22.95 | 23.15 | 22.30 | 22.50 | 22.50 | -2.60% | 348,644 |
| Nov 20, 2025 | 23.70 | 23.70 | 23.10 | 23.10 | 23.10 | -1.70% | 449,836 |