Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	22.350	22.600	22.350	22.400	20.564	157,297
2023-05-15	22.150	22.400	22.150	22.300	20.472	263,343
2023-05-12	22.550	22.650	21.800	22.500	20.656	766,394
2023-05-11	23.650	23.700	23.150	23.150	21.253	435,310
2023-05-10	23.600	23.650	23.500	23.600	21.666	110,244
2023-05-09	23.950	23.950	23.650	23.650	21.712	158,449
2023-05-08	24.000	24.050	23.750	23.850	21.895	228,183
2023-05-05	23.900	24.000	23.850	23.900	21.941	115,018
2023-05-04	24.050	24.050	23.900	23.900	21.941	75,699
2023-05-03	24.100	24.100	23.850	23.950	21.987	206,395
2023-05-02	23.900	24.200	23.900	24.200	22.216	112,258
2023-04-28	23.650	24.000	23.650	23.900	21.941	150,250
2023-04-27	23.550	23.750	23.400	23.650	21.712	129,000
2023-04-26	23.200	23.650	23.200	23.650	21.712	192,205
2023-04-25	24.050	24.100	23.550	23.550	21.620	435,254
2023-04-24	23.950	24.200	23.800	24.050	22.079	197,221
2023-04-21	24.650	24.650	24.050	24.050	22.079	491,993
2023-04-20	24.800	25.000	24.500	24.600	22.584	485,116
2023-04-19	25.050	25.250	24.800	24.800	22.767	288,411
2023-04-18	25.400	25.400	25.000	25.050	22.997	187,492
2023-04-17	25.000	25.100	24.900	24.950	22.905	399,225
2023-04-14	25.200	25.200	25.050	25.050	22.997	280,479
2023-04-13	25.200	25.450	24.900	25.150	23.089	422,028
2023-04-12	24.900	25.050	24.800	25.050	22.997	334,140
2023-04-11	24.900	25.000	24.700	24.950	22.905	313,840
2023-04-10	25.200	25.200	24.950	25.000	22.951	319,239
2023-04-07	25.250	25.300	25.050	25.150	23.089	300,115
2023-04-06	25.400	25.550	25.200	25.250	23.180	253,080
2023-03-31	25.600	25.600	25.300	25.400	23.318	171,156
2023-03-30	25.500	25.550	25.350	25.350	23.272	307,010
2023-03-29	25.450	25.450	25.100	25.400	23.318	488,305
2023-03-28	25.800	26.000	25.150	25.250	23.180	1,406,148
2023-03-27	25.650	26.100	25.650	25.850	23.731	603,760
2023-03-24	25.950	25.950	25.700	25.750	23.639	395,061
2023-03-23	25.800	26.000	25.700	25.750	23.639	440,895
2023-03-22	25.650	25.950	25.600	25.800	23.685	641,220
2023-03-21	25.300	25.700	25.150	25.550	23.456	732,919
2023-03-20	24.750	25.450	24.750	25.000	22.951	552,248
2023-03-17	24.600	24.950	24.600	24.800	22.767	441,523
2023-03-16	25.150	25.250	24.200	24.450	22.446	949,374
2023-03-15	25.500	25.750	25.200	25.400	23.318	937,154
2023-03-14	24.900	26.200	24.650	25.500	23.410	4,026,497
2023-03-13	24.000	25.400	23.750	25.050	22.997	2,256,653
2023-03-10	24.250	24.550	24.050	24.150	22.171	809,407
2023-03-09	25.100	25.300	25.000	25.000	22.951	358,239
2023-03-08	25.150	25.400	25.000	25.200	23.134	323,151
2023-03-07	25.100	25.200	25.050	25.150	23.089	226,646
2023-03-06	25.000	25.200	25.000	25.100	23.043	359,856
2023-03-03	25.000	25.000	24.800	24.900	22.859	338,122
2023-03-02	24.900	24.900	24.700	24.800	22.767	287,338
2023-03-01	24.150	24.850	24.150	24.750	22.721	573,153
2023-02-24	24.250	24.300	24.100	24.200	22.216	244,634
2023-02-23	24.000	24.200	24.000	24.050	22.079	242,413
2023-02-22	23.800	24.050	23.800	23.950	21.987	302,052
2023-02-21	24.100	24.150	24.000	24.050	22.079	214,158
2023-02-20	23.950	24.200	23.950	24.100	22.125	313,220
2023-02-17	23.900	24.000	23.700	23.950	21.987	220,659
2023-02-16	23.950	24.100	23.700	23.850	21.895	412,198
2023-02-15	23.750	23.950	23.700	23.850	21.895	373,518
2023-02-14	23.550	23.750	23.550	23.750	21.803	289,445

← NewerPage 15 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.