Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	22.800	23.050	22.650	22.950	21.069	565,725
2022-11-08	22.500	22.850	22.500	22.500	20.656	575,207
2022-11-07	22.900	22.950	22.650	22.700	20.839	359,111
2022-11-04	22.300	22.700	22.050	22.700	20.839	340,491
2022-11-03	21.950	22.500	21.850	22.450	20.610	263,000
2022-11-02	22.200	22.550	22.000	22.200	20.380	547,328
2022-11-01	21.650	22.250	21.650	22.250	20.426	396,708
2022-10-31	21.500	21.800	21.450	21.650	19.875	354,367
2022-10-28	21.500	21.650	21.000	21.250	19.508	344,630
2022-10-27	21.000	21.650	21.000	21.550	19.784	408,600
2022-10-26	21.250	21.400	21.000	21.000	19.279	348,477
2022-10-25	21.900	21.900	21.100	21.200	19.462	544,200
2022-10-24	22.200	22.400	21.800	21.850	20.059	301,397
2022-10-21	22.200	22.200	21.900	21.950	20.151	322,864
2022-10-20	22.400	22.400	21.900	22.150	20.334	583,348
2022-10-19	22.700	22.900	22.550	22.550	20.702	424,319
2022-10-18	22.900	23.000	22.550	22.600	20.748	361,131
2022-10-17	22.400	22.800	22.100	22.800	20.931	600,238
2022-10-14	23.000	23.200	22.850	23.000	21.115	416,829
2022-10-13	23.600	24.000	22.200	22.350	20.518	1,187,051
2022-10-12	24.000	24.150	23.600	23.700	21.757	482,527
2022-10-11	25.100	25.100	23.900	24.000	22.033	1,060,869
2022-10-07	25.500	25.950	25.450	25.600	23.502	854,531
2022-10-06	25.700	27.000	25.550	25.950	23.823	3,770,131
2022-10-05	24.800	25.800	24.800	24.900	22.859	2,792,720
2022-10-04	23.700	24.550	23.600	24.500	22.492	803,476
2022-10-03	23.250	23.800	23.250	23.350	21.436	240,323
2022-09-30	23.200	23.850	23.000	23.800	21.849	233,655
2022-09-29	23.850	24.100	23.600	23.750	21.803	290,354
2022-09-28	25.000	25.100	23.350	23.500	21.574	812,901
2022-09-27	24.550	25.000	24.200	24.900	22.859	340,410
2022-09-26	25.500	25.500	24.400	24.400	22.400	867,011
2022-09-23	26.500	26.500	25.900	25.900	23.777	494,802
2022-09-22	26.100	26.750	25.750	26.300	24.144	681,164
2022-09-21	27.000	27.350	26.300	26.300	24.144	3,390,539
2022-09-20	26.350	27.000	26.300	26.850	24.649	3,052,939
2022-09-19	26.400	26.650	26.100	26.100	23.961	791,004
2022-09-16	25.200	26.850	25.200	26.350	24.190	2,035,558
2022-09-15	25.100	25.650	25.050	25.500	23.410	305,290
2022-09-14	24.750	25.200	24.500	25.150	23.089	203,497
2022-09-13	25.000	25.350	24.900	25.150	23.089	395,224
2022-09-12	24.750	25.050	24.700	24.950	22.905	285,969
2022-09-08	25.000	25.000	24.200	24.650	22.630	1,087,465
2022-09-07	25.500	25.700	25.100	25.500	23.410	257,088
2022-09-06	26.350	26.400	25.700	25.750	23.639	321,197
2022-09-05	26.600	26.600	25.950	26.000	23.869	494,339
2022-09-02	27.350	27.400	26.200	26.600	24.420	668,837
2022-09-01	27.500	27.500	27.100	27.250	25.016	358,612
2022-08-31	27.450	27.850	27.450	27.650	25.384	293,610
2022-08-30	27.600	27.750	27.400	27.550	25.292	362,356
2022-08-29	27.350	27.500	26.950	27.400	25.154	483,512
2022-08-26	27.850	28.400	27.800	27.950	25.659	1,359,457
2022-08-25	27.650	27.750	27.450	27.650	25.384	489,680
2022-08-24	28.000	28.000	27.200	27.450	25.200	631,000
2022-08-23	27.300	27.900	27.150	27.800	25.521	868,763
2022-08-22	27.050	27.650	27.050	27.400	25.154	668,885
2022-08-19	27.600	27.600	27.100	27.200	24.971	522,843
2022-08-18	27.150	27.450	27.150	27.400	25.154	565,963
2022-08-17	27.200	27.200	26.600	27.150	24.925	654,711
2022-08-16	26.850	27.200	26.800	26.900	24.695	794,748

← NewerPage 17 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.