Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	43.250	43.700	42.200	42.900	42.900	371,006
2026-07-20	43.650	44.250	42.100	42.800	42.800	444,120
2026-07-17	44.500	45.900	43.650	43.650	43.650	765,246
2026-07-16	46.950	47.350	46.050	46.300	46.300	371,264
2026-07-15	48.300	48.400	47.250	47.300	47.300	147,000
2026-07-14	48.200	48.700	45.700	47.400	47.400	714,200
2026-07-13	49.000	49.650	46.500	48.450	48.450	590,222
2026-07-10	47.450	47.450	47.450	47.450	47.450	0
2026-07-09	47.700	48.000	47.300	47.450	47.450	193,075
2026-07-08	47.350	47.900	46.000	47.700	47.700	220,200
2026-07-07	50.100	50.100	47.000	47.050	47.050	622,147
2026-07-06	49.050	50.600	49.000	49.500	49.500	902,381
2026-07-03	47.100	49.100	46.850	48.600	48.600	671,200
2026-07-02	45.700	47.600	45.400	47.200	47.200	398,009
2026-07-01	46.500	46.900	45.450	45.700	45.700	672,681
2026-06-30	45.950	46.250	45.100	45.900	45.900	392,000
2026-06-29	45.250	46.000	44.750	44.900	44.900	523,000
2026-06-26	47.200	47.200	45.250	45.250	45.250	1,050,531
2026-06-25	48.200	48.500	46.950	47.000	47.000	588,010
2026-06-24	47.050	47.900	47.000	47.550	47.550	448,030
2026-06-23	48.650	48.650	47.200	47.300	47.300	946,055
2026-06-22	48.850	49.150	48.100	48.650	48.650	890,240
2026-06-18	48.600	49.050	48.350	48.700	48.700	514,200
2026-06-17	48.500	49.800	48.150	48.550	48.550	407,133
2026-06-16	49.450	50.000	48.600	48.750	48.750	618,210
2026-06-15	49.350	51.300	48.950	49.850	49.850	938,200
2026-06-12	49.700	49.800	48.350	48.550	48.550	561,031
2026-06-11	48.750	49.350	46.050	47.550	47.550	2,028,252
2026-06-10	49.500	50.100	48.800	48.800	48.800	914,177
2026-06-09	50.200	50.700	49.300	50.000	50.000	696,611
2026-06-08	47.500	49.700	47.400	49.450	49.450	1,160,041
2026-06-05	52.300	52.300	50.200	51.100	51.100	673,401
2026-06-04	53.900	54.600	51.600	51.600	51.600	1,232,190
2026-06-03	55.200	55.400	52.700	54.300	54.300	2,261,013
2026-06-02	51.100	53.600	50.500	53.600	53.600	1,539,200
2026-06-01	51.700	52.500	51.000	51.200	51.200	814,601
2026-05-29	51.000	52.000	50.700	51.100	51.100	428,224
2026-05-28	52.100	52.400	50.300	50.600	50.600	1,074,184
2026-05-27	52.500	53.200	51.500	52.100	52.100	886,077
2026-05-26	52.900	53.400	51.700	52.000	52.000	915,000
2026-05-25	53.200	54.100	52.500	52.900	52.900	1,150,172
2026-05-22	51.500	53.800	50.400	52.700	52.700	1,267,655
2026-05-21	51.000	51.300	50.200	50.900	50.900	711,319
2026-05-20	50.900	51.300	50.200	50.200	50.200	540,000
2026-05-19	51.900	51.900	50.400	50.900	50.900	637,100
2026-05-18	51.500	51.600	50.200	51.000	51.000	776,180
2026-05-15	52.100	53.700	51.100	52.000	52.000	1,396,250
2026-05-14	52.800	53.000	51.300	52.000	52.000	1,247,306
2026-05-13	54.400	54.400	51.900	52.400	52.400	1,894,083
2026-05-12	55.100	55.200	53.100	55.000	55.000	2,253,020
2026-05-11	56.200	57.800	55.400	55.800	55.800	1,805,364
2026-05-08	58.700	58.800	54.500	56.100	56.100	1,935,202
2026-05-07	58.700	60.600	58.100	58.300	58.300	2,705,320
2026-05-06	63.500	63.500	59.500	61.100	61.100	2,660,392
2026-05-05	64.200	67.200	61.500	63.100	63.100	7,248,022
2026-05-04	59.500	63.500	57.300	63.500	63.500	3,911,026
2026-04-30	60.200	60.900	57.600	57.800	57.800	2,468,135
2026-04-29	61.900	64.000	60.100	60.200	60.200	3,478,328
2026-04-28	60.900	62.500	59.400	61.000	61.000	2,346,011
2026-04-27	64.000	64.200	59.200	60.900	60.900	4,567,821

← NewerPage 2 of 3 · 125 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.