Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.000	30.400	27.900	27.900	27.900	3,416,000
2024-08-02	29.900	32.350	29.500	31.000	31.000	8,497,000
2024-08-01	29.100	31.200	29.000	30.600	30.600	5,518,000
2024-07-31	29.000	29.350	28.600	28.600	28.600	1,049,000
2024-07-30	27.150	29.850	26.950	29.500	29.500	2,792,000
2024-07-29	28.100	28.200	26.800	27.150	27.150	1,251,000
2024-07-26	27.000	28.800	26.100	27.800	27.800	1,483,000
2024-07-25	28.050	28.050	28.050	28.050	28.050	0
2024-07-24	28.050	28.050	28.050	28.050	28.050	0
2024-07-23	29.100	29.850	28.050	28.050	28.050	2,048,000
2024-07-22	30.100	30.200	28.000	28.500	28.500	2,872,000
2024-07-19	31.000	31.600	29.950	30.250	30.250	2,352,000
2024-07-18	30.900	31.450	30.200	30.900	30.900	2,168,000
2024-07-17	32.500	32.550	30.800	31.150	31.150	4,539,000
2024-07-16	31.650	32.800	30.400	31.750	31.750	7,005,000
2024-07-15	32.150	32.500	30.950	31.650	31.650	6,711,000
2024-07-12	29.950	33.000	29.400	32.150	32.150	18,079,000
2024-07-11	32.050	32.600	29.900	30.100	30.100	17,056,000
2024-07-10	28.200	30.950	27.750	30.850	30.850	10,842,000
2024-07-09	27.550	28.800	26.750	28.150	28.150	7,970,000
2024-07-08	26.450	28.450	26.350	27.650	27.650	13,698,000
2024-07-05	25.500	26.100	25.500	25.900	25.900	2,258,000
2024-07-04	25.350	25.850	25.150	25.250	25.250	1,302,000
2024-07-03	24.400	25.300	24.400	25.200	25.200	906,000
2024-07-02	24.500	24.500	24.350	24.350	24.350	149,000
2024-07-01	24.650	24.700	24.450	24.500	24.500	186,000
2024-06-28	24.500	24.600	24.350	24.500	24.500	236,000
2024-06-27	24.550	25.100	24.500	24.500	24.500	409,000
2024-06-26	23.800	25.300	23.800	24.550	24.550	1,811,000
2024-06-25	23.700	23.750	23.500	23.700	23.700	174,000
2024-06-24	23.900	23.900	23.700	23.700	23.700	212,000
2024-06-21	23.950	23.950	23.850	23.900	23.900	135,000
2024-06-20	23.850	23.900	23.800	23.850	23.850	146,000
2024-06-19	23.850	24.050	23.750	23.750	23.750	204,000
2024-06-18	23.900	23.950	23.850	23.850	23.850	78,000
2024-06-17	23.850	24.050	23.850	23.900	23.900	244,000
2024-06-14	23.850	23.950	23.850	23.850	23.850	253,000
2024-06-13	23.750	23.850	23.600	23.850	23.850	188,000
2024-06-12	23.700	23.850	23.600	23.700	23.700	365,000
2024-06-11	24.300	24.300	23.600	23.650	23.650	768,000
2024-06-07	24.500	24.600	24.350	24.350	24.350	143,000
2024-06-06	24.600	24.650	24.250	24.300	24.300	241,000
2024-06-05	24.850	24.850	24.600	24.600	24.600	144,000
2024-06-04	24.950	25.100	24.700	24.750	24.750	374,000
2024-06-03	24.600	25.000	24.600	24.850	24.850	443,000
2024-05-31	24.300	24.700	24.300	24.500	24.500	236,000
2024-05-30	24.300	24.750	24.200	24.200	24.200	471,000
2024-05-29	24.500	24.550	24.300	24.350	24.350	259,000
2024-05-28	24.100	24.600	24.000	24.450	24.450	577,000
2024-05-27	23.900	24.450	23.900	24.050	24.050	589,000
2024-05-24	23.900	23.900	23.350	23.750	23.750	677,000
2024-05-23	23.950	23.950	23.700	23.850	23.850	257,000
2024-05-22	24.000	24.000	23.900	23.950	23.950	121,000
2024-05-21	23.850	24.000	23.800	23.900	23.900	193,000
2024-05-20	24.000	24.000	23.850	23.900	23.900	139,000
2024-05-17	23.850	23.950	23.750	23.900	23.900	206,000
2024-05-16	23.800	23.950	23.800	23.850	23.850	164,000
2024-05-15	23.800	23.950	23.700	23.700	23.700	134,000
2024-05-14	23.750	23.800	23.650	23.700	23.700	113,000
2024-05-13	23.950	23.950	23.700	23.800	23.800	119,000

← NewerPage 10 of 21 · 1,221 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.