Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	23.400	23.600	23.350	23.350	20.184	152,463
2022-02-18	23.400	23.650	23.350	23.500	20.314	140,273
2022-02-17	23.350	23.600	23.300	23.500	20.314	240,235
2022-02-16	23.150	23.500	23.100	23.450	20.271	203,320
2022-02-15	22.950	23.000	22.800	22.800	19.709	140,368
2022-02-14	23.000	23.050	22.900	22.950	19.839	128,562
2022-02-11	23.300	23.300	23.100	23.200	20.055	104,034
2022-02-10	23.500	23.500	23.200	23.350	20.184	93,170
2022-02-09	23.500	23.600	23.400	23.450	20.271	73,380
2022-02-08	23.150	23.500	23.100	23.450	20.271	170,100
2022-02-07	22.550	23.000	22.500	22.900	19.795	101,300
2022-01-26	22.500	22.500	22.350	22.500	19.450	92,517
2022-01-25	22.550	22.850	22.500	22.500	19.450	120,000
2022-01-24	22.800	22.800	22.300	22.700	19.622	247,305
2022-01-21	22.900	23.200	22.850	22.900	19.795	171,214
2022-01-20	23.200	23.300	23.000	23.200	20.055	145,300
2022-01-19	23.350	23.350	23.150	23.200	20.055	72,042
2022-01-18	23.400	23.600	23.350	23.350	20.184	122,100
2022-01-17	23.100	23.300	23.100	23.250	20.098	207,051
2022-01-14	23.400	23.400	22.850	23.100	19.968	282,055
2022-01-13	23.700	23.700	23.250	23.250	20.098	201,598
2022-01-12	23.600	23.650	22.950	23.450	20.271	212,255
2022-01-11	24.150	24.150	23.300	23.500	20.314	370,152
2022-01-10	24.300	24.350	23.750	23.950	20.703	441,873
2022-01-07	25.300	25.350	24.650	24.650	21.308	301,320
2022-01-06	25.250	25.300	25.000	25.300	21.870	237,167
2022-01-05	25.300	25.350	25.100	25.300	21.870	274,706
2022-01-04	25.600	25.700	25.250	25.300	21.870	268,436
2022-01-03	25.650	25.650	25.300	25.600	22.129	218,920
2021-12-30	25.350	25.500	25.250	25.500	22.043	369,908
2021-12-29	25.200	25.350	25.150	25.300	21.870	244,001
2021-12-28	25.550	25.550	25.100	25.200	21.784	221,559
2021-12-27	25.400	25.400	25.100	25.250	21.827	289,002
2021-12-24	25.250	25.400	25.000	25.150	21.740	177,270
2021-12-23	25.050	25.400	25.000	25.100	21.697	414,000
2021-12-22	24.950	25.200	24.900	25.050	21.654	230,550
2021-12-21	25.000	25.000	24.700	24.850	21.481	97,000
2021-12-20	25.000	25.200	24.700	24.700	21.351	212,000
2021-12-17	25.300	25.300	24.850	25.100	21.697	114,550
2021-12-16	25.300	25.500	25.000	25.050	21.654	260,000
2021-12-15	25.450	25.450	25.000	25.100	21.697	69,138
2021-12-14	25.650	25.650	25.000	25.100	21.697	125,234
2021-12-13	25.200	25.450	25.200	25.450	22.000	212,512
2021-12-10	25.000	25.650	25.000	25.300	21.870	157,001
2021-12-09	25.650	25.850	25.200	25.350	21.913	239,756
2021-12-08	25.800	26.550	25.450	25.650	22.173	744,758
2021-12-07	24.900	25.450	24.900	25.200	21.784	254,335
2021-12-06	24.900	25.050	24.900	24.950	21.567	83,893
2021-12-03	25.100	25.250	24.850	25.100	21.697	270,146
2021-12-02	24.950	25.400	24.900	24.950	21.567	260,831
2021-12-01	24.250	25.500	24.250	25.150	21.740	572,746
2021-11-30	24.500	24.850	24.350	24.500	21.178	146,000
2021-11-29	24.100	24.550	23.500	24.000	20.746	370,145
2021-11-26	24.900	24.900	24.050	24.200	20.919	274,458
2021-11-25	25.100	25.300	24.950	24.950	21.567	201,150
2021-11-24	24.950	25.200	24.950	25.100	21.697	120,400
2021-11-23	24.950	25.200	24.800	24.950	21.567	129,484
2021-11-22	25.100	25.100	24.750	24.950	21.567	194,000
2021-11-19	25.500	25.650	25.150	25.200	21.784	158,197
2021-11-18	25.350	25.700	25.300	25.500	22.043	356,064

← NewerPage 20 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.