Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	26.550	27.000	26.450	26.850	24.649	862,324
2022-08-12	26.500	26.700	26.100	26.300	24.144	678,072
2022-08-11	26.350	26.700	25.750	26.500	24.328	1,676,160
2022-08-10	27.600	27.800	27.150	27.400	23.685	1,453,910
2022-08-09	26.800	27.900	26.600	27.550	23.815	1,802,071
2022-08-08	25.750	27.250	25.500	27.000	23.340	1,419,224
2022-08-05	25.350	25.750	25.000	25.650	22.173	472,446
2022-08-04	25.350	25.350	24.500	24.950	21.567	348,284
2022-08-03	25.300	25.400	24.900	25.050	21.654	351,190
2022-08-02	25.700	25.700	25.250	25.300	21.870	346,776
2022-08-01	25.800	25.950	25.600	25.750	22.259	298,257
2022-07-29	25.750	25.800	25.600	25.700	22.216	237,160
2022-07-28	25.850	25.950	25.600	25.600	22.129	234,767
2022-07-27	25.400	25.650	25.200	25.650	22.173	240,768
2022-07-26	25.750	25.800	25.200	25.350	21.913	274,412
2022-07-25	25.700	25.800	25.350	25.750	22.259	272,586
2022-07-22	25.750	25.800	25.450	25.500	22.043	145,555
2022-07-21	25.700	25.700	25.250	25.500	22.043	191,185
2022-07-20	25.800	25.850	25.400	25.400	21.956	283,034
2022-07-19	25.200	25.700	25.200	25.600	22.129	265,225
2022-07-18	25.400	25.600	25.300	25.300	21.870	219,512
2022-07-15	24.850	25.400	24.800	25.350	21.913	323,498
2022-07-14	24.300	24.900	24.300	24.750	21.395	102,000
2022-07-13	24.350	24.850	24.350	24.750	21.395	149,258
2022-07-12	24.600	24.600	24.100	24.100	20.833	219,044
2022-07-11	24.700	24.900	24.500	24.750	21.395	405,130
2022-07-08	24.400	25.400	24.400	24.700	21.351	718,693
2022-07-07	23.150	23.800	22.850	23.800	20.573	216,090
2022-07-06	23.650	23.800	22.950	22.950	19.839	252,474
2022-07-05	23.500	23.750	23.050	23.750	20.530	186,477
2022-07-04	23.300	23.500	22.900	23.200	20.055	267,351
2022-07-01	24.000	24.150	23.100	23.150	20.011	597,635
2022-06-30	25.000	25.050	24.200	24.200	20.919	542,985
2022-06-29	25.050	25.300	24.900	25.250	21.827	261,348
2022-06-28	25.700	25.700	25.150	25.250	21.827	169,196
2022-06-27	25.550	25.750	25.400	25.650	22.173	237,212
2022-06-24	25.050	25.400	25.000	25.050	21.654	509,629
2022-06-23	25.400	25.600	24.800	25.050	21.654	316,230
2022-06-22	26.250	26.250	25.150	25.300	21.870	659,288
2022-06-21	25.850	26.300	25.800	26.250	22.691	249,108
2022-06-20	26.700	27.000	25.800	25.800	22.302	546,777
2022-06-17	26.100	26.700	26.000	26.700	23.080	458,149
2022-06-16	27.400	27.450	26.500	26.500	22.907	597,129
2022-06-15	27.350	27.550	27.100	27.200	23.512	266,065
2022-06-14	27.200	27.450	26.600	27.400	23.685	618,922
2022-06-13	27.700	27.750	27.350	27.450	23.729	640,235
2022-06-10	28.400	28.400	28.050	28.150	24.334	340,213
2022-06-09	28.450	28.950	28.350	28.450	24.593	884,739
2022-06-08	28.000	28.750	27.750	28.500	24.636	1,199,181
2022-06-07	27.900	28.000	27.650	27.800	24.031	261,177
2022-06-06	28.400	28.400	27.650	27.750	23.988	702,696
2022-06-02	28.400	28.850	28.300	28.300	24.463	882,765
2022-06-01	28.150	28.500	27.900	28.200	24.377	830,158
2022-05-31	28.650	28.650	27.850	27.950	24.161	764,007
2022-05-30	28.350	28.550	28.100	28.400	24.550	1,062,585
2022-05-27	28.100	28.100	27.800	27.850	24.074	495,529
2022-05-26	28.550	28.550	27.700	27.750	23.988	1,212,465
2022-05-25	27.700	28.650	27.450	28.250	24.420	2,388,523
2022-05-24	28.050	28.200	27.300	27.350	23.642	980,791
2022-05-23	27.300	28.300	27.300	27.700	23.945	1,801,863

← NewerPage 18 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.