Bin Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 23.800 | 23.800 | 23.600 | 23.750 | 23.750 | 133,000 |
| 2024-05-09 | 23.700 | 23.750 | 23.550 | 23.550 | 23.550 | 146,000 |
| 2024-05-08 | 23.850 | 23.900 | 23.650 | 23.800 | 23.800 | 124,000 |
| 2024-05-07 | 24.100 | 24.100 | 23.850 | 23.850 | 23.850 | 90,000 |
| 2024-05-06 | 23.950 | 24.050 | 23.850 | 24.050 | 24.050 | 219,000 |
| 2024-05-03 | 24.000 | 24.000 | 23.850 | 23.950 | 23.950 | 231,000 |
| 2024-05-02 | 24.150 | 24.200 | 23.950 | 24.000 | 24.000 | 117,000 |
| 2024-04-30 | 24.000 | 24.000 | 23.800 | 23.900 | 23.900 | 125,000 |
| 2024-04-29 | 23.950 | 24.150 | 23.900 | 24.000 | 24.000 | 191,000 |
| 2024-04-26 | 23.900 | 24.100 | 23.900 | 23.950 | 23.950 | 95,000 |
| 2024-04-25 | 23.750 | 24.100 | 23.750 | 23.950 | 23.950 | 258,000 |
| 2024-04-24 | 23.500 | 23.950 | 23.500 | 23.800 | 23.800 | 183,000 |
| 2024-04-23 | 23.800 | 23.800 | 23.450 | 23.500 | 23.500 | 44,000 |
| 2024-04-22 | 23.800 | 24.200 | 23.350 | 23.400 | 23.400 | 292,000 |
| 2024-04-19 | 23.950 | 23.950 | 23.150 | 23.450 | 23.450 | 510,000 |
| 2024-04-18 | 24.050 | 24.200 | 23.750 | 24.000 | 24.000 | 221,000 |
| 2024-04-17 | 24.000 | 24.400 | 23.900 | 24.050 | 24.050 | 269,000 |
| 2024-04-16 | 24.500 | 24.500 | 23.650 | 23.650 | 23.650 | 619,000 |
| 2024-04-15 | 24.850 | 25.000 | 24.400 | 24.450 | 24.450 | 583,000 |
| 2024-04-12 | 25.000 | 25.350 | 25.000 | 25.000 | 25.000 | 443,000 |
| 2024-04-11 | 25.000 | 25.200 | 24.900 | 24.950 | 24.950 | 225,000 |
| 2024-04-10 | 25.000 | 25.600 | 25.000 | 25.050 | 25.050 | 196,000 |
| 2024-04-09 | 25.000 | 25.100 | 24.950 | 25.000 | 25.000 | 162,000 |
| 2024-04-08 | 24.900 | 25.100 | 24.850 | 25.000 | 25.000 | 218,000 |
| 2024-04-03 | 25.000 | 25.000 | 24.850 | 24.900 | 24.900 | 194,000 |
| 2024-04-02 | 24.750 | 25.750 | 24.750 | 25.150 | 25.150 | 1,061,000 |
| 2024-04-01 | 24.650 | 24.800 | 24.650 | 24.750 | 24.750 | 64,000 |
| 2024-03-29 | 24.600 | 24.800 | 24.600 | 24.600 | 24.600 | 116,000 |
| 2024-03-28 | 24.550 | 24.650 | 24.450 | 24.550 | 24.550 | 120,000 |
| 2024-03-27 | 24.400 | 24.700 | 24.400 | 24.500 | 24.500 | 253,000 |
| 2024-03-26 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 444,348 |
| 2024-03-25 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 218,218 |
| 2024-03-22 | 24.700 | 24.700 | 24.600 | 24.600 | 24.600 | 125,000 |
| 2024-03-21 | 24.750 | 24.750 | 24.600 | 24.700 | 24.700 | 132,000 |
| 2024-03-20 | 24.600 | 24.650 | 24.550 | 24.550 | 24.550 | 147,000 |
| 2024-03-19 | 24.600 | 24.800 | 24.500 | 24.600 | 24.600 | 145,000 |
| 2024-03-18 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 191,925 |
| 2024-03-15 | 24.250 | 24.600 | 24.200 | 24.500 | 24.500 | 312,000 |
| 2024-03-14 | 24.650 | 24.650 | 24.400 | 24.450 | 24.450 | 192,000 |
| 2024-03-13 | 25.000 | 25.100 | 24.500 | 24.550 | 24.550 | 529,000 |
| 2024-03-12 | 25.000 | 25.100 | 24.750 | 24.950 | 24.950 | 168,000 |
| 2024-03-11 | 24.700 | 25.200 | 24.700 | 24.900 | 24.900 | 720,000 |
| 2024-03-08 | 25.700 | 25.750 | 24.500 | 24.700 | 24.700 | 1,202,000 |
| 2024-03-07 | 26.200 | 26.200 | 25.550 | 25.650 | 25.650 | 1,083,000 |
| 2024-03-06 | 25.150 | 25.950 | 25.100 | 25.700 | 25.700 | 1,503,000 |
| 2024-03-05 | 25.000 | 25.250 | 24.950 | 25.100 | 25.100 | 760,000 |
| 2024-03-04 | 25.250 | 25.450 | 24.850 | 24.850 | 24.850 | 1,069,000 |
| 2024-03-01 | 24.950 | 25.250 | 24.800 | 25.150 | 25.150 | 629,000 |
| 2024-02-29 | 24.800 | 25.150 | 24.600 | 25.000 | 25.000 | 1,030,000 |
| 2024-02-27 | 24.050 | 25.250 | 24.050 | 24.800 | 24.800 | 1,494,000 |
| 2024-02-26 | 24.000 | 24.200 | 23.950 | 24.050 | 24.050 | 335,000 |
| 2024-02-23 | 23.950 | 24.500 | 23.800 | 24.050 | 24.050 | 542,000 |
| 2024-02-22 | 24.300 | 24.300 | 23.800 | 23.950 | 23.950 | 260,000 |
| 2024-02-21 | 24.450 | 24.450 | 23.950 | 24.000 | 24.000 | 310,000 |
| 2024-02-20 | 24.250 | 24.400 | 24.050 | 24.300 | 24.300 | 327,000 |
| 2024-02-19 | 23.750 | 24.100 | 23.500 | 24.050 | 24.050 | 222,000 |
| 2024-02-16 | 23.550 | 23.850 | 23.400 | 23.700 | 23.700 | 221,000 |
| 2024-02-15 | 23.400 | 23.750 | 22.550 | 23.500 | 23.500 | 181,000 |
| 2024-02-05 | 23.600 | 23.700 | 23.400 | 23.400 | 23.400 | 350,000 |
| 2024-02-02 | 24.350 | 24.350 | 23.900 | 23.900 | 23.900 | 260,000 |
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.