Bin Chuan Enterprise Co Ltd historical data

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

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

← NewerPage 11 of 21 · 1,224 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.