Billion Electric Co., Ltd. (TPE:3027)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.20 (-1.08%)
Aug 28, 2026, 1:30 PM CST
Billion Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.75 | 19.00 | 18.30 | 18.35 | 18.35 | -1.08% | 229,878 |
| Aug 27, 2026 | 18.25 | 18.65 | 18.25 | 18.55 | 18.55 | 1.37% | 207,557 |
| Aug 26, 2026 | 18.10 | 18.35 | 18.00 | 18.30 | 18.30 | 2.23% | 161,678 |
| Aug 25, 2026 | 17.90 | 18.25 | 17.85 | 17.90 | 17.90 | -0.83% | 102,238 |
| Aug 24, 2026 | 18.10 | 18.30 | 17.90 | 18.05 | 18.05 | -0.28% | 143,418 |
| Aug 21, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | -0.55% | 69,446 |
| Aug 20, 2026 | 17.75 | 18.70 | 17.75 | 18.20 | 18.20 | 2.54% | 163,354 |
| Aug 19, 2026 | 17.75 | 17.85 | 17.65 | 17.75 | 17.75 | - | 93,042 |
| Aug 18, 2026 | 17.85 | 17.95 | 17.65 | 17.75 | 17.75 | -1.11% | 171,112 |
| Aug 17, 2026 | 18.00 | 18.20 | 17.75 | 17.95 | 17.95 | -0.55% | 176,207 |
| Aug 14, 2026 | 18.25 | 18.25 | 17.95 | 18.05 | 18.05 | -1.37% | 151,303 |
| Aug 13, 2026 | 18.40 | 18.70 | 18.20 | 18.30 | 18.30 | -0.54% | 147,594 |
| Aug 12, 2026 | 18.20 | 18.65 | 18.20 | 18.40 | 18.40 | 0.27% | 183,600 |
| Aug 11, 2026 | 18.65 | 18.65 | 18.15 | 18.35 | 18.35 | -1.34% | 174,176 |
| Aug 10, 2026 | 18.70 | 18.75 | 18.55 | 18.60 | 18.60 | - | 160,519 |
| Aug 7, 2026 | 18.50 | 18.65 | 18.30 | 18.60 | 18.60 | 0.54% | 133,597 |
| Aug 6, 2026 | 18.45 | 18.50 | 18.15 | 18.50 | 18.50 | 0.27% | 127,726 |
| Aug 5, 2026 | 18.20 | 18.75 | 18.20 | 18.45 | 18.45 | 1.37% | 219,960 |
| Aug 4, 2026 | 18.05 | 18.50 | 18.05 | 18.20 | 18.20 | - | 181,894 |
| Aug 3, 2026 | 18.20 | 18.50 | 18.10 | 18.20 | 18.20 | -0.82% | 175,114 |
| Jul 31, 2026 | 18.00 | 18.40 | 17.70 | 18.35 | 18.35 | 4.86% | 373,429 |
| Jul 30, 2026 | 17.50 | 17.60 | 17.20 | 17.50 | 17.50 | -0.57% | 343,981 |
| Jul 29, 2026 | 18.20 | 18.55 | 17.00 | 17.60 | 17.60 | -5.12% | 798,715 |
| Jul 28, 2026 | 19.00 | 19.00 | 18.30 | 18.55 | 18.55 | -4.13% | 238,976 |
| Jul 27, 2026 | 19.10 | 19.45 | 19.00 | 19.35 | 19.35 | 1.31% | 204,919 |
| Jul 24, 2026 | 19.55 | 19.70 | 19.10 | 19.10 | 19.10 | -4.02% | 203,703 |
| Jul 23, 2026 | 19.95 | 20.20 | 19.35 | 19.90 | 19.90 | -0.25% | 419,451 |
| Jul 22, 2026 | 19.25 | 19.95 | 19.20 | 19.95 | 19.95 | 5.56% | 350,778 |
| Jul 21, 2026 | 18.45 | 19.00 | 18.30 | 18.90 | 18.90 | 4.42% | 222,318 |
| Jul 20, 2026 | 18.40 | 18.55 | 17.65 | 18.10 | 18.10 | -1.36% | 247,843 |
| Jul 17, 2026 | 19.10 | 19.10 | 18.25 | 18.35 | 18.35 | -4.43% | 430,482 |
| Jul 16, 2026 | 19.50 | 19.70 | 19.15 | 19.20 | 19.20 | -1.03% | 138,195 |
| Jul 15, 2026 | 19.00 | 19.70 | 19.00 | 19.40 | 19.40 | 1.04% | 235,846 |
| Jul 14, 2026 | 20.00 | 20.20 | 18.00 | 19.20 | 19.20 | -4.00% | 754,854 |
| Jul 13, 2026 | 20.45 | 20.70 | 19.95 | 20.00 | 20.00 | -1.96% | 326,270 |
| Jul 9, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.21% | 183,664 |
| Jul 8, 2026 | 21.50 | 21.50 | 20.35 | 20.65 | 20.65 | -3.28% | 436,597 |
| Jul 7, 2026 | 23.35 | 23.35 | 21.05 | 21.35 | 21.35 | -6.15% | 1,088,990 |
| Jul 6, 2026 | 22.30 | 23.05 | 22.30 | 22.75 | 22.75 | 3.41% | 1,211,039 |
| Jul 3, 2026 | 21.90 | 22.35 | 21.75 | 22.00 | 22.00 | 0.46% | 653,801 |
| Jul 2, 2026 | 23.20 | 23.20 | 21.70 | 21.90 | 21.90 | -2.01% | 2,967,244 |
| Jul 1, 2026 | 20.50 | 22.35 | 20.05 | 22.35 | 22.35 | 9.83% | 1,040,219 |
| Jun 30, 2026 | 20.05 | 20.45 | 20.00 | 20.35 | 20.35 | 2.01% | 311,522 |
| Jun 29, 2026 | 20.00 | 20.35 | 19.85 | 19.95 | 19.95 | -0.75% | 193,605 |
| Jun 26, 2026 | 20.60 | 20.60 | 19.85 | 20.10 | 20.10 | -2.43% | 486,158 |
| Jun 25, 2026 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -1.90% | 332,241 |
| Jun 24, 2026 | 21.00 | 21.45 | 20.85 | 21.00 | 21.00 | -1.18% | 509,774 |
| Jun 23, 2026 | 21.60 | 21.90 | 21.20 | 21.25 | 21.25 | -1.39% | 619,426 |
| Jun 22, 2026 | 21.20 | 21.95 | 21.00 | 21.55 | 21.55 | 2.62% | 667,446 |
| Jun 18, 2026 | 21.05 | 21.35 | 20.65 | 21.00 | 21.00 | -0.24% | 437,552 |