Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	70.000	71.500	66.300	67.100	67.100	6,394,687
2025-10-20	68.800	69.800	67.500	68.700	68.700	6,005,146
2025-10-17	66.800	69.500	66.600	67.800	67.800	8,110,267
2025-10-16	64.300	68.600	63.400	67.800	67.800	11,062,606
2025-10-15	60.100	65.400	59.500	64.300	64.300	10,583,155
2025-10-14	59.100	62.600	59.100	59.900	59.900	5,270,027
2025-10-13	53.700	58.500	53.700	58.300	58.300	2,127,500
2025-10-09	60.700	60.700	59.000	59.200	59.200	1,638,610
2025-10-08	59.800	60.900	59.100	60.200	60.200	1,229,100
2025-10-07	60.100	62.000	59.400	59.700	59.700	2,170,510
2025-10-03	61.100	61.600	60.000	60.000	60.000	1,645,846
2025-10-02	62.100	63.500	60.400	60.400	60.400	4,554,687
2025-10-01	61.900	63.400	61.000	61.800	61.800	3,493,671
2025-09-30	58.200	62.600	58.100	61.900	61.900	3,646,206
2025-09-29	57.400	57.400	57.400	57.400	57.400	0
2025-09-26	61.000	61.000	56.900	57.400	57.400	5,491,500
2025-09-25	61.800	64.600	60.900	61.000	61.000	5,030,002
2025-09-24	62.100	62.300	59.400	62.100	62.100	4,068,885
2025-09-23	65.800	66.200	61.300	61.500	61.500	5,445,335
2025-09-22	61.000	66.900	60.500	65.500	65.500	9,917,740
2025-09-19	63.700	63.900	60.900	61.000	61.000	3,485,302
2025-09-18	62.900	63.700	61.700	63.200	63.200	3,046,232
2025-09-17	62.900	63.300	61.300	62.900	62.900	2,854,860
2025-09-16	62.900	64.200	62.100	63.300	63.300	3,846,309
2025-09-15	60.200	64.200	59.200	62.900	62.900	8,205,205
2025-09-12	62.100	62.200	59.600	59.700	59.700	3,510,020
2025-09-11	63.000	63.000	59.600	60.200	60.200	5,792,185
2025-09-10	63.800	64.000	62.400	63.000	63.000	3,887,021
2025-09-09	65.000	68.500	63.000	63.100	63.100	12,321,050
2025-09-08	60.700	66.000	60.700	64.000	64.000	15,399,383
2025-09-05	59.400	60.700	57.800	60.000	60.000	4,037,041
2025-09-04	56.700	61.600	56.700	58.500	58.500	7,245,072
2025-09-03	55.200	57.400	55.000	56.700	56.700	1,346,416
2025-09-02	56.300	56.600	55.000	55.000	55.000	1,602,053
2025-09-01	58.000	58.100	55.600	55.800	55.800	2,844,236
2025-08-29	59.100	61.100	57.800	57.900	57.900	5,077,060
2025-08-28	58.800	59.100	57.300	58.200	58.200	2,047,201
2025-08-27	57.900	60.000	57.300	58.000	58.000	4,559,200
2025-08-26	58.100	58.100	56.500	57.000	57.000	1,958,105
2025-08-25	56.200	58.800	55.700	57.800	57.800	4,043,275
2025-08-22	57.900	58.400	55.100	55.200	55.200	3,172,269
2025-08-21	56.000	60.500	56.000	57.100	57.100	6,842,140
2025-08-20	57.300	57.300	54.400	55.100	55.100	2,622,563
2025-08-19	55.100	58.000	54.500	57.300	57.300	4,094,899
2025-08-18	55.300	55.800	54.500	54.800	54.800	1,912,211
2025-08-15	55.000	56.100	54.600	55.300	55.300	2,115,723
2025-08-14	57.700	58.600	55.500	55.700	55.700	2,952,400
2025-08-13	56.800	59.000	56.100	57.300	57.300	5,165,495
2025-08-12	58.800	59.400	56.300	56.300	56.300	5,830,305
2025-08-11	60.000	61.700	58.000	59.200	59.200	8,388,100
2025-08-08	57.500	61.600	57.100	60.000	60.000	14,581,855
2025-08-07	56.100	59.100	54.500	57.400	57.400	8,302,177
2025-08-06	57.200	57.800	56.000	56.100	56.100	4,656,376
2025-08-05	60.200	62.400	57.100	57.100	57.100	31,422,531
2025-08-04	53.500	58.400	53.500	58.400	58.400	15,274,209
2025-08-01	48.300	48.300	48.300	48.300	48.300	5,168,038
2025-07-31	49.000	49.000	48.150	48.300	48.300	786,027
2025-07-30	48.500	48.950	48.100	48.550	48.550	608,249
2025-07-29	48.650	49.250	48.000	48.350	48.350	1,116,011
2025-07-28	49.100	49.450	48.050	48.950	48.950	1,047,040

← NewerPage 5 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.