Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.300	64.600	59.200	62.100	62.100	9,579,005
2026-04-23	58.300	62.900	56.000	58.800	58.800	9,631,230
2026-04-22	54.800	57.200	54.700	57.200	57.200	2,545,098
2026-04-21	52.500	54.400	52.400	54.400	54.400	868,059
2026-04-20	53.400	53.400	52.300	52.300	52.300	815,230
2026-04-17	53.000	53.500	52.000	52.500	52.500	669,000
2026-04-16	53.500	54.600	52.900	52.900	52.900	882,250
2026-04-15	54.800	55.300	53.400	53.500	53.500	1,091,399
2026-04-14	56.200	56.400	54.500	54.500	54.500	1,355,004
2026-04-13	56.300	57.600	55.400	55.500	55.500	3,157,358
2026-04-10	52.000	56.100	52.000	56.100	56.100	3,490,781
2026-04-09	52.400	52.400	50.200	51.000	51.000	811,440
2026-04-08	51.600	52.900	51.000	52.300	52.300	826,100
2026-04-07	50.500	51.500	49.500	50.600	50.600	535,068
2026-04-02	50.400	50.400	49.000	49.300	49.300	711,011
2026-04-01	50.300	51.400	49.100	50.000	50.000	680,115
2026-03-31	48.650	52.200	48.650	49.000	49.000	1,029,012
2026-03-30	50.700	50.700	48.700	49.350	49.350	792,232
2026-03-27	49.250	50.200	49.050	49.950	49.950	636,003
2026-03-26	52.000	52.000	50.100	50.100	50.100	305,053
2026-03-25	51.200	51.500	50.700	50.800	50.800	351,661
2026-03-24	50.900	51.200	49.700	50.000	50.000	572,018
2026-03-23	50.900	51.300	49.800	50.200	50.200	537,008
2026-03-20	52.900	52.900	51.300	51.400	51.400	581,062
2026-03-19	51.500	52.400	51.200	52.400	52.400	409,001
2026-03-18	52.400	53.000	51.800	51.800	51.800	682,001
2026-03-17	51.800	52.100	51.100	51.700	51.700	463,002
2026-03-16	51.100	51.600	50.600	51.300	51.300	535,119
2026-03-13	50.200	51.600	49.800	51.000	51.000	367,005
2026-03-12	51.500	52.000	50.700	50.800	50.800	479,015
2026-03-11	50.300	52.000	50.300	51.500	51.500	484,004
2026-03-10	50.200	50.900	49.550	50.300	50.300	700,000
2026-03-09	49.000	50.800	47.100	48.500	48.500	2,577,106
2026-03-06	52.100	52.900	51.500	52.300	52.300	554,201
2026-03-05	52.400	54.000	52.400	52.600	52.600	827,026
2026-03-04	53.600	53.600	51.000	51.100	51.100	1,366,035
2026-03-03	57.200	57.500	54.300	54.600	54.600	1,413,035
2026-03-02	55.200	57.600	54.800	57.500	57.500	1,785,255
2026-02-26	57.800	58.500	56.400	56.800	56.800	2,691,704
2026-02-25	52.800	56.400	52.000	55.800	55.800	1,867,282
2026-02-24	53.100	53.400	52.100	52.400	52.400	651,044
2026-02-23	51.000	53.100	51.000	53.100	53.100	831,302
2026-02-11	51.200	51.300	50.300	50.400	50.400	645,239
2026-02-10	52.300	52.400	51.100	51.100	51.100	344,364
2026-02-09	53.600	53.700	51.900	52.300	52.300	496,531
2026-02-06	51.600	54.400	50.500	52.800	52.800	672,006
2026-02-05	52.000	53.100	51.600	52.100	52.100	321,000
2026-02-04	51.800	52.800	51.700	52.000	52.000	297,001
2026-02-03	52.100	52.600	51.100	51.800	51.800	451,009
2026-02-02	51.400	52.500	50.800	51.700	51.700	555,000
2026-01-30	53.300	53.300	51.900	52.000	52.000	694,026
2026-01-29	55.400	55.400	53.000	53.700	53.700	1,082,315
2026-01-28	56.000	56.100	54.300	55.400	55.400	1,061,123
2026-01-27	57.300	57.800	55.800	55.900	55.900	1,193,031
2026-01-26	56.700	59.800	56.700	57.800	57.800	1,617,004
2026-01-23	58.000	59.800	56.100	56.400	56.400	1,683,535
2026-01-22	59.200	61.100	56.900	57.500	57.500	8,173,500
2026-01-21	54.300	56.900	54.300	56.900	56.900	2,543,000
2026-01-20	52.900	53.300	51.600	51.800	51.800	763,300
2026-01-19	51.000	53.500	51.000	52.400	52.400	933,350

← NewerPage 3 of 21 · 1,223 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.