Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	24.400	24.400	24.100	24.250	24.250	99,000
2024-01-31	24.250	24.500	24.150	24.250	24.250	347,000
2024-01-30	24.700	24.700	24.150	24.250	24.250	258,000
2024-01-29	24.500	24.550	24.300	24.350	24.350	216,000
2024-01-26	25.050	25.050	24.500	24.700	24.700	535,000
2024-01-25	25.150	25.250	24.750	24.950	24.950	682,000
2024-01-24	25.150	25.300	24.850	24.900	24.900	1,136,000
2024-01-23	25.100	25.500	24.450	24.900	24.900	2,015,000
2024-01-22	24.200	24.200	24.000	24.050	24.050	113,000
2024-01-19	24.150	24.150	23.800	24.000	24.000	113,000
2024-01-18	24.000	24.000	23.700	23.850	23.850	178,000
2024-01-17	24.300	25.400	23.700	23.800	23.800	1,625,000
2024-01-16	24.150	24.400	23.950	24.100	24.100	280,000
2024-01-15	24.200	24.250	23.950	24.150	24.150	301,000
2024-01-12	23.750	24.000	23.700	23.800	23.800	159,000
2024-01-11	23.500	23.800	23.500	23.800	23.800	96,000
2024-01-10	23.600	24.050	23.500	23.600	23.600	265,000
2024-01-09	24.250	24.400	23.900	23.900	23.900	298,000
2024-01-08	24.300	24.350	24.000	24.200	24.200	214,000
2024-01-05	24.400	24.700	23.800	24.050	24.050	519,000
2024-01-04	24.400	25.000	24.150	24.400	24.400	655,000
2024-01-03	24.600	25.550	24.250	24.450	24.450	2,941,000
2024-01-02	24.000	24.500	24.000	24.150	24.150	411,000
2023-12-29	24.000	24.100	23.800	23.800	23.800	300,000
2023-12-28	24.500	24.800	23.600	24.000	24.000	1,322,000
2023-12-27	23.100	24.850	22.950	24.450	24.450	1,795,000
2023-12-26	23.000	23.050	22.950	22.950	22.950	97,000
2023-12-25	23.300	23.300	23.000	23.000	23.000	163,000
2023-12-22	23.000	23.400	23.000	23.050	23.050	269,000
2023-12-21	22.950	23.400	22.900	22.950	22.950	275,000
2023-12-20	22.600	22.900	22.600	22.850	22.850	121,000
2023-12-19	22.650	22.650	22.550	22.600	22.600	65,000
2023-12-18	22.700	22.700	22.550	22.550	22.550	88,000
2023-12-15	22.950	22.950	22.650	22.700	22.700	124,000
2023-12-14	22.900	22.900	22.650	22.650	22.650	179,000
2023-12-13	22.650	22.800	22.650	22.750	22.750	94,000
2023-12-12	22.950	23.100	22.800	22.800	22.800	73,000
2023-12-11	22.900	23.050	22.850	22.850	22.850	102,000
2023-12-08	22.750	22.950	22.750	22.800	22.800	114,000
2023-12-07	22.900	22.900	22.750	22.750	22.750	65,000
2023-12-06	22.700	22.800	22.700	22.750	22.750	72,000
2023-12-05	22.950	23.000	22.700	22.700	22.700	82,000
2023-12-04	22.900	23.050	22.850	22.950	22.950	116,000
2023-12-01	23.100	23.150	22.800	22.850	22.850	163,000
2023-11-30	22.800	22.900	22.750	22.900	22.900	75,000
2023-11-29	22.700	22.850	22.700	22.750	22.750	51,000
2023-11-28	22.600	22.650	22.550	22.650	22.650	86,000
2023-11-27	22.800	22.850	22.550	22.550	22.550	60,000
2023-11-24	22.750	22.750	22.600	22.600	22.600	51,000
2023-11-23	22.800	22.900	22.700	22.700	22.700	74,000
2023-11-22	22.650	22.800	22.500	22.750	22.750	103,000
2023-11-21	22.550	22.700	22.450	22.650	22.650	114,000
2023-11-20	22.800	22.800	22.450	22.550	22.550	88,000
2023-11-17	22.300	22.550	22.300	22.500	22.500	59,000
2023-11-16	22.300	22.500	22.300	22.450	22.450	60,000
2023-11-15	22.300	22.450	22.250	22.400	22.400	86,000
2023-11-14	22.500	22.550	22.100	22.200	22.200	149,000
2023-11-13	22.500	22.600	22.400	22.500	22.500	51,000
2023-11-10	22.700	22.700	22.400	22.450	22.450	45,000
2023-11-09	22.950	22.950	22.700	22.750	22.750	37,000

← NewerPage 12 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.