Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	59.200	61.100	56.900	57.500	57.500	8,173,500
2026-01-21	54.300	56.900	54.300	56.900	56.900	2,543,000
2026-01-20	52.900	53.300	51.600	51.800	51.800	763,300
2026-01-19	51.000	53.500	51.000	52.400	52.400	933,350
2026-01-16	51.200	51.900	50.200	50.900	50.900	765,153
2026-01-15	50.600	50.900	49.950	50.900	50.900	428,001
2026-01-14	50.100	50.800	50.000	50.600	50.600	729,150
2026-01-13	50.100	50.300	48.600	49.900	49.900	1,472,451
2026-01-12	51.100	51.500	49.700	50.100	50.100	1,257,666
2026-01-09	51.900	52.000	50.400	51.100	51.100	534,100
2026-01-08	52.800	53.000	51.000	51.100	51.100	1,092,105
2026-01-07	54.300	54.300	52.600	52.700	52.700	1,110,000
2026-01-06	55.000	55.500	53.400	53.900	53.900	1,352,016
2026-01-05	55.600	56.300	54.000	54.900	54.900	752,000
2026-01-02	54.000	56.700	54.000	55.300	55.300	886,000
2025-12-31	54.800	55.500	53.800	54.000	54.000	424,038
2025-12-30	54.900	54.900	53.600	54.800	54.800	415,068
2025-12-29	54.400	55.300	54.400	54.600	54.600	334,000
2025-12-26	54.900	54.900	53.700	54.400	54.400	249,120
2025-12-24	54.900	55.400	54.200	54.300	54.300	252,000
2025-12-23	56.100	56.100	54.300	54.500	54.500	418,100
2025-12-22	56.200	56.600	55.500	55.600	55.600	578,000
2025-12-19	53.900	56.200	53.700	55.900	55.900	1,015,808
2025-12-18	54.200	54.200	53.000	53.100	53.100	600,009
2025-12-17	54.900	55.600	54.200	54.200	54.200	390,001
2025-12-16	56.500	56.500	54.300	54.800	54.800	501,005
2025-12-15	55.400	56.900	55.100	56.100	56.100	693,000
2025-12-12	54.900	56.800	54.900	55.900	55.900	1,104,171
2025-12-11	54.800	54.800	53.500	54.500	54.500	415,201
2025-12-10	55.500	55.700	53.700	53.900	53.900	628,050
2025-12-09	55.200	55.300	54.600	54.800	54.800	395,001
2025-12-08	55.600	55.900	54.100	54.800	54.800	719,071
2025-12-05	55.700	57.400	55.200	55.500	55.500	731,011
2025-12-04	57.200	58.000	55.500	55.700	55.700	839,000
2025-12-03	55.700	57.300	55.400	56.500	56.500	966,010
2025-12-02	56.900	56.900	55.200	55.200	55.200	503,242
2025-12-01	56.300	57.200	55.900	56.100	56.100	536,003
2025-11-28	55.300	56.300	55.000	56.100	56.100	725,003
2025-11-27	56.500	56.500	55.200	55.300	55.300	594,301
2025-11-26	54.800	56.000	54.800	55.900	55.900	771,001
2025-11-25	54.500	54.900	53.600	54.200	54.200	711,002
2025-11-24	53.400	53.600	52.100	53.500	53.500	761,299
2025-11-21	54.800	54.800	51.700	52.100	52.100	1,718,103
2025-11-20	56.800	57.400	55.200	55.300	55.300	1,018,001
2025-11-19	56.200	56.900	55.200	55.200	55.200	1,129,101
2025-11-18	58.900	59.800	55.700	56.200	56.200	2,272,050
2025-11-17	59.900	61.500	58.200	58.500	58.500	2,123,008
2025-11-14	58.800	60.200	58.200	59.300	59.300	1,766,390
2025-11-13	61.100	62.300	59.900	59.900	59.900	2,033,483
2025-11-12	58.000	62.500	58.000	61.500	61.500	4,913,100
2025-11-11	59.400	61.000	57.500	57.600	57.600	10,179,957
2025-11-10	62.500	64.900	61.400	63.800	63.800	2,229,245
2025-11-07	66.500	67.300	62.800	62.800	62.800	3,784,150
2025-11-06	64.600	67.500	64.600	66.900	66.900	2,196,200
2025-11-05	63.800	65.200	63.400	63.900	63.900	1,711,352
2025-11-04	67.100	68.100	64.900	65.000	65.000	2,403,121
2025-11-03	66.900	67.600	66.500	66.700	66.700	1,001,449
2025-10-31	66.000	67.700	66.000	66.900	66.900	2,386,999
2025-10-30	66.200	66.700	64.700	66.100	66.100	2,422,102
2025-10-29	68.100	68.500	66.000	66.200	66.200	4,447,200

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-19	1.0000 TWD
2023-08-21	2.0000 TWD
2022-08-11	1.6000 TWD
2021-10-04	1.4985 TWD
2020-09-01	0.2930 TWD
2019-09-19	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.