Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	23.550	23.750	23.550	23.750	21.803	289,445
2023-02-13	23.300	23.700	23.200	23.600	21.666	216,249
2023-02-10	23.550	23.600	23.300	23.300	21.390	308,400
2023-02-09	23.750	23.750	23.600	23.600	21.666	237,066
2023-02-08	23.800	23.900	23.550	23.750	21.803	212,314
2023-02-07	23.650	23.750	23.650	23.700	21.757	123,113
2023-02-06	23.650	23.800	23.550	23.600	21.666	178,155
2023-02-03	23.700	23.950	23.700	23.700	21.757	259,115
2023-02-02	23.600	24.300	23.600	23.850	21.895	1,117,610
2023-02-01	22.850	23.400	22.850	23.300	21.390	404,030
2023-01-31	22.700	22.850	22.700	22.850	20.977	132,159
2023-01-30	22.450	22.950	22.450	22.700	20.839	234,147
2023-01-17	22.300	22.550	22.300	22.350	20.518	122,124
2023-01-16	22.150	22.300	22.050	22.300	20.472	44,065
2023-01-13	22.400	22.400	22.100	22.150	20.334	129,437
2023-01-12	22.650	22.650	22.250	22.300	20.472	131,592
2023-01-11	22.650	22.650	22.450	22.500	20.656	169,270
2023-01-10	22.600	22.800	22.550	22.650	20.793	146,000
2023-01-09	22.500	22.850	22.500	22.550	20.702	318,021
2023-01-06	22.050	22.250	22.050	22.250	20.426	102,046
2023-01-05	22.200	22.350	22.050	22.050	20.243	135,100
2023-01-04	22.000	22.150	22.000	22.050	20.243	104,010
2023-01-03	22.100	22.200	21.800	22.000	20.197	126,056
2022-12-30	21.950	22.150	21.800	22.000	20.197	130,100
2022-12-29	21.800	21.900	21.600	21.800	20.013	179,240
2022-12-28	22.200	22.200	21.900	22.000	20.197	302,037
2022-12-27	22.300	22.400	22.150	22.250	20.426	129,037
2022-12-26	22.300	22.300	22.200	22.250	20.426	72,152
2022-12-23	22.150	22.250	21.900	22.150	20.334	183,200
2022-12-22	22.600	22.600	22.300	22.300	20.472	136,053
2022-12-21	22.300	22.400	22.150	22.200	20.380	222,314
2022-12-20	22.950	23.000	22.250	22.250	20.426	449,371
2022-12-19	23.050	23.250	22.800	22.950	21.069	249,030
2022-12-16	23.050	23.150	22.950	23.050	21.161	254,930
2022-12-15	23.400	23.500	23.200	23.250	21.344	130,010
2022-12-14	23.150	23.550	23.100	23.500	21.574	245,760
2022-12-13	23.250	23.300	23.050	23.100	21.207	182,045
2022-12-12	23.150	23.250	22.900	23.250	21.344	192,094
2022-12-09	23.250	23.300	23.150	23.300	21.390	176,000
2022-12-08	23.100	23.350	23.050	23.200	21.298	124,113
2022-12-07	23.600	23.750	23.100	23.100	21.207	469,450
2022-12-06	24.150	24.200	23.700	23.700	21.757	332,473
2022-12-05	24.200	24.400	24.100	24.250	22.262	362,505
2022-12-02	23.800	24.150	23.800	24.150	22.171	273,319
2022-12-01	23.800	24.150	23.700	23.850	21.895	502,565
2022-11-30	23.200	23.650	23.200	23.500	21.574	274,142
2022-11-29	23.050	23.350	22.950	23.250	21.344	261,209
2022-11-28	22.900	23.200	22.800	23.100	21.207	148,101
2022-11-25	23.400	23.450	23.200	23.200	21.298	163,530
2022-11-24	23.400	23.450	23.250	23.400	21.482	131,000
2022-11-23	23.400	23.400	23.200	23.300	21.390	144,144
2022-11-22	23.300	23.300	23.100	23.150	21.253	130,450
2022-11-21	23.500	23.500	23.300	23.350	21.436	137,000
2022-11-18	23.700	23.800	23.250	23.350	21.436	399,511
2022-11-17	23.450	23.750	23.400	23.700	21.757	418,140
2022-11-16	23.400	23.550	23.200	23.400	21.482	428,124
2022-11-15	23.200	23.450	23.150	23.350	21.436	430,000
2022-11-14	23.100	23.550	23.100	23.250	21.344	603,300
2022-11-11	23.500	23.550	22.750	22.800	20.931	819,346
2022-11-10	22.900	22.900	22.550	22.700	20.839	202,299

← NewerPage 16 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.