Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	28.050	28.100	27.400	27.550	23.815	1,644,291
2022-05-19	26.300	27.950	26.200	27.950	24.161	1,519,336
2022-05-18	27.000	27.200	26.650	26.950	23.296	854,079
2022-05-17	25.650	26.950	25.650	26.600	22.994	1,300,383
2022-05-16	26.550	26.550	25.400	25.550	22.086	762,060
2022-05-13	25.850	26.100	25.600	25.900	22.389	479,211
2022-05-12	27.000	27.500	25.400	25.800	22.302	2,342,651
2022-05-11	25.600	26.900	25.500	26.900	23.253	1,087,508
2022-05-10	25.000	26.250	24.850	26.100	22.562	650,756
2022-05-09	25.500	26.000	24.700	25.100	21.697	1,539,169
2022-05-06	26.000	26.950	25.600	26.800	23.167	502,430
2022-05-05	26.800	27.200	26.550	26.550	22.951	721,387
2022-05-04	26.500	26.700	26.200	26.250	22.691	274,141
2022-05-03	26.350	26.350	25.950	26.250	22.691	197,000
2022-04-29	26.300	26.600	26.050	26.100	22.562	290,070
2022-04-28	25.850	26.400	25.800	26.050	22.518	511,048
2022-04-27	24.900	25.900	24.600	25.600	22.129	596,098
2022-04-26	25.400	25.950	25.300	25.550	22.086	399,524
2022-04-25	26.350	26.350	25.050	25.150	21.740	1,242,607
2022-04-22	26.750	27.200	26.600	26.650	23.037	1,259,886
2022-04-21	26.900	27.100	26.500	27.000	23.340	646,020
2022-04-20	26.650	26.700	26.000	26.400	22.821	927,168
2022-04-19	26.900	27.250	26.400	26.400	22.821	794,100
2022-04-18	26.500	26.800	26.100	26.700	23.080	1,038,042
2022-04-15	28.200	28.200	26.200	26.550	22.951	4,043,568
2022-04-14	29.000	29.400	28.200	28.300	24.463	2,697,043
2022-04-13	29.500	30.000	28.300	28.850	24.939	4,367,899
2022-04-12	28.250	29.750	27.350	28.750	24.852	5,624,477
2022-04-11	28.800	29.650	28.100	28.100	24.290	8,468,118
2022-04-08	27.700	27.700	27.150	27.700	23.945	3,576,655
2022-04-07	26.000	26.000	25.200	25.200	21.784	314,466
2022-04-06	25.700	26.050	25.550	25.850	22.345	519,624
2022-04-01	25.050	25.750	24.800	25.700	22.216	455,949
2022-03-31	25.100	25.200	25.050	25.050	21.654	120,317
2022-03-30	25.500	25.550	24.700	25.050	21.654	450,979
2022-03-29	25.450	25.650	25.250	25.450	22.000	466,473
2022-03-28	25.100	25.750	25.000	25.200	21.784	712,209
2022-03-25	24.500	24.900	24.450	24.800	21.438	268,100
2022-03-24	24.700	24.750	24.300	24.500	21.178	140,420
2022-03-23	24.850	24.900	24.400	24.600	21.265	244,857
2022-03-22	24.000	25.100	24.000	24.600	21.265	684,240
2022-03-21	23.850	24.150	23.850	24.000	20.746	176,187
2022-03-18	23.850	23.850	23.200	23.850	20.617	190,191
2022-03-17	23.350	24.150	22.950	24.000	20.746	347,356
2022-03-16	23.400	23.450	23.000	23.050	19.925	52,913
2022-03-15	23.600	23.600	23.100	23.100	19.968	99,213
2022-03-14	23.550	23.750	23.500	23.600	20.400	106,000
2022-03-11	23.250	23.550	23.200	23.400	20.228	155,358
2022-03-10	22.950	23.450	22.950	23.350	20.184	171,004
2022-03-09	22.500	22.700	22.400	22.700	19.622	99,009
2022-03-08	22.600	22.700	22.000	22.500	19.450	467,678
2022-03-07	22.800	22.800	22.600	22.600	19.536	158,233
2022-03-04	22.800	23.150	22.600	22.950	19.839	143,073
2022-03-03	22.750	22.900	22.750	22.800	19.709	54,173
2022-03-02	22.900	23.000	22.650	22.650	19.579	154,000
2022-03-01	22.500	23.250	22.500	22.950	19.839	139,000
2022-02-25	22.750	22.800	22.350	22.500	19.450	153,073
2022-02-24	22.750	23.050	22.450	22.450	19.406	272,790
2022-02-23	22.900	23.000	22.750	22.950	19.839	73,512
2022-02-22	23.200	23.200	22.750	22.850	19.752	170,398

← NewerPage 19 of 21 · 1,225 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.