Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	24.200	24.350	24.050	24.200	22.216	273,773
2023-08-10	24.800	24.800	24.300	24.300	22.308	666,137
2023-08-09	24.900	24.900	24.800	24.800	22.767	193,219
2023-08-08	25.000	25.000	24.800	24.850	22.813	227,411
2023-08-07	25.050	25.050	24.850	24.900	22.859	192,714
2023-08-04	24.750	24.950	24.650	24.850	22.813	185,499
2023-08-02	25.000	25.000	24.650	24.750	22.721	287,202
2023-08-01	24.900	25.150	24.850	24.950	22.905	306,099
2023-07-31	25.100	25.100	24.750	24.750	22.721	319,898
2023-07-28	25.050	25.050	24.900	24.950	22.905	301,966
2023-07-27	25.250	25.250	25.000	25.000	22.951	252,262
2023-07-26	24.850	25.250	24.850	25.100	23.043	432,438
2023-07-25	24.800	24.800	24.600	24.750	22.721	205,107
2023-07-24	24.500	24.700	24.450	24.650	22.630	225,831
2023-07-21	24.550	24.600	24.450	24.500	22.492	127,085
2023-07-20	24.700	24.950	24.500	24.600	22.584	191,600
2023-07-19	24.450	24.600	24.450	24.450	22.446	144,850
2023-07-18	24.850	24.900	24.450	24.450	22.446	208,040
2023-07-17	24.300	24.750	24.300	24.650	22.630	301,150
2023-07-14	24.500	24.500	24.250	24.300	22.308	212,266
2023-07-13	24.500	24.600	24.350	24.500	22.492	303,834
2023-07-12	24.400	24.550	24.400	24.550	22.538	149,234
2023-07-11	24.300	24.500	24.300	24.350	22.354	160,018
2023-07-10	24.400	24.450	24.200	24.300	22.308	131,129
2023-07-07	24.600	24.600	24.100	24.250	22.262	124,250
2023-07-06	24.500	24.950	24.500	24.550	22.538	177,626
2023-07-05	24.650	24.700	24.400	24.400	22.400	139,803
2023-07-04	24.500	24.800	24.300	24.350	22.354	519,750
2023-07-03	24.000	24.400	23.950	24.200	22.216	310,705
2023-06-30	23.750	24.050	23.750	24.000	22.033	69,469
2023-06-29	23.800	23.900	23.800	23.850	21.895	113,088
2023-06-28	23.650	23.800	23.650	23.800	21.849	74,581
2023-06-27	23.750	23.900	23.700	23.700	21.757	167,000
2023-06-26	23.850	23.950	23.700	23.750	21.803	131,576
2023-06-21	23.800	23.950	23.800	23.850	21.895	58,171
2023-06-20	23.850	24.000	23.850	23.850	21.895	85,306
2023-06-19	23.850	24.000	23.800	23.900	21.941	63,060
2023-06-16	24.050	24.100	23.850	23.900	21.941	97,161
2023-06-15	23.800	24.050	23.800	23.950	21.987	150,446
2023-06-14	23.950	24.000	23.750	23.800	21.849	111,150
2023-06-13	23.900	24.050	23.850	23.950	21.987	137,267
2023-06-12	23.850	24.000	23.800	23.850	21.895	148,252
2023-06-09	23.700	23.900	23.700	23.850	21.895	139,356
2023-06-08	23.750	23.850	23.600	23.700	21.757	126,400
2023-06-07	23.600	23.750	23.600	23.600	21.666	128,948
2023-06-06	23.750	23.750	23.550	23.550	21.620	108,555
2023-06-05	23.550	23.600	23.500	23.600	21.666	120,358
2023-06-02	23.650	23.700	23.350	23.450	21.528	215,557
2023-06-01	23.100	23.450	23.100	23.350	21.436	84,293
2023-05-31	23.150	23.200	23.050	23.150	21.253	161,727
2023-05-30	23.100	23.300	23.050	23.300	21.390	145,409
2023-05-29	23.200	23.250	23.150	23.150	21.253	129,738
2023-05-26	23.200	23.300	23.200	23.200	21.298	95,359
2023-05-25	23.050	23.500	23.000	23.350	21.436	241,341
2023-05-24	22.900	23.050	22.900	23.050	21.161	102,052
2023-05-23	22.900	23.100	22.850	23.000	21.115	180,401
2023-05-22	22.700	22.950	22.700	22.900	21.023	142,169
2023-05-19	22.650	22.850	22.650	22.700	20.839	214,176
2023-05-18	22.550	22.700	22.550	22.650	20.793	95,344
2023-05-17	22.550	22.600	22.450	22.500	20.656	238,363

← NewerPage 14 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.