Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	22.500	23.150	22.500	22.950	22.950	57,000
2023-11-07	22.300	22.550	22.100	22.550	22.550	67,000
2023-11-06	22.100	22.300	22.100	22.250	22.250	63,000
2023-11-03	22.300	22.300	22.250	22.300	22.300	22,000
2023-11-02	22.000	22.300	22.000	22.300	22.300	34,000
2023-11-01	21.750	22.000	21.750	21.950	21.950	39,000
2023-10-31	22.400	22.400	21.700	21.700	21.700	184,000
2023-10-30	22.400	22.600	22.400	22.400	22.400	20,000
2023-10-27	22.400	22.500	22.300	22.400	22.400	45,000
2023-10-26	22.600	22.600	22.350	22.400	22.400	46,000
2023-10-25	22.800	22.800	22.600	22.600	22.600	70,000
2023-10-24	22.400	22.550	22.400	22.500	22.500	124,000
2023-10-23	22.800	22.800	22.200	22.200	22.200	88,000
2023-10-20	22.800	22.800	22.300	22.500	22.500	68,000
2023-10-19	22.700	22.800	22.550	22.800	22.800	53,000
2023-10-18	22.750	22.750	22.500	22.700	22.700	61,000
2023-10-17	22.800	22.850	22.700	22.700	22.700	61,000
2023-10-16	22.700	22.850	22.700	22.750	22.750	47,000
2023-10-13	23.200	23.200	22.700	22.700	22.700	124,000
2023-10-12	22.800	23.000	22.800	22.950	22.950	97,000
2023-10-11	23.400	23.400	22.750	22.750	22.750	125,000
2023-10-06	23.600	23.600	22.950	23.150	23.150	388,000
2023-10-05	23.400	23.600	23.300	23.400	23.400	158,000
2023-10-04	23.100	23.350	23.000	23.100	23.100	132,000
2023-10-03	23.500	23.500	23.100	23.100	23.100	132,000
2023-10-02	22.750	23.300	22.650	23.200	23.200	256,000
2023-09-28	22.400	22.650	22.400	22.650	22.650	114,000
2023-09-27	22.450	22.450	22.250	22.350	22.350	51,000
2023-09-26	22.500	22.500	22.400	22.450	22.450	49,000
2023-09-25	22.400	22.600	22.400	22.450	22.450	74,000
2023-09-22	22.400	22.600	22.250	22.350	22.350	80,000
2023-09-21	22.800	22.850	22.350	22.400	22.400	98,000
2023-09-20	22.550	22.900	22.550	22.800	22.800	182,000
2023-09-19	22.600	22.650	22.500	22.550	22.550	171,000
2023-09-18	22.400	22.500	22.400	22.400	22.400	74,000
2023-09-15	22.550	22.550	22.250	22.400	22.400	104,000
2023-09-14	22.250	22.550	22.250	22.450	22.450	210,000
2023-09-13	22.100	22.100	21.900	22.100	22.100	78,000
2023-09-12	22.000	22.000	21.750	21.800	21.800	114,000
2023-09-11	21.900	21.900	21.700	21.700	21.700	112,000
2023-09-08	22.250	22.250	21.800	21.850	21.850	74,000
2023-09-07	22.300	22.300	21.950	22.000	22.000	73,000
2023-09-06	22.300	22.300	22.050	22.100	22.100	74,000
2023-09-05	21.800	22.100	21.750	22.100	22.100	146,000
2023-09-04	21.700	21.800	21.600	21.750	21.750	104,000
2023-09-01	21.600	21.700	21.600	21.650	21.650	79,000
2023-08-31	21.700	21.700	21.550	21.550	21.550	171,000
2023-08-30	21.700	21.700	21.550	21.700	21.700	220,000
2023-08-29	21.850	21.850	21.500	21.550	21.550	164,000
2023-08-28	21.600	21.600	21.500	21.550	21.550	126,000
2023-08-25	21.600	21.700	21.600	21.650	21.650	135,000
2023-08-24	21.800	21.800	21.650	21.650	21.650	187,000
2023-08-23	21.850	21.850	21.650	21.750	21.750	283,000
2023-08-22	22.000	22.000	21.800	21.850	21.850	197,000
2023-08-21	22.400	22.400	21.600	21.950	21.950	1,330,000
2023-08-18	24.500	24.600	24.350	24.400	22.400	887,000
2023-08-17	24.000	24.650	24.000	24.400	22.400	390,000
2023-08-16	24.000	24.150	23.950	24.050	22.079	266,982
2023-08-15	23.750	24.100	23.750	24.050	22.079	231,000
2023-08-14	24.200	24.200	23.500	23.800	21.849	371,545

← NewerPage 13 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.