Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	49.100	49.450	48.050	48.950	48.950	1,047,040
2025-07-25	49.550	49.650	48.500	48.500	48.500	1,843,091
2025-07-24	50.600	51.200	49.400	49.600	49.600	1,685,000
2025-07-23	50.300	51.900	50.200	50.300	50.300	1,688,000
2025-07-22	51.700	52.400	49.900	49.900	49.900	2,148,200
2025-07-21	53.600	53.800	51.700	51.700	51.700	1,535,010
2025-07-18	53.600	54.900	52.200	52.800	52.800	3,571,055
2025-07-17	51.700	53.600	51.700	52.900	52.900	2,710,038
2025-07-16	52.600	53.600	51.500	51.600	51.600	2,222,000
2025-07-15	50.000	53.000	50.000	52.600	52.600	2,031,101
2025-07-14	49.750	50.200	49.050	50.000	50.000	748,000
2025-07-11	49.600	50.800	49.400	49.750	49.750	1,083,110
2025-07-10	50.500	51.300	49.450	49.500	49.500	1,736,010
2025-07-09	50.900	51.400	50.400	50.400	50.400	891,060
2025-07-08	50.300	51.300	49.800	50.700	50.700	1,376,000
2025-07-07	51.400	52.100	49.850	50.700	50.700	1,654,221
2025-07-04	53.800	54.100	51.400	51.500	51.500	2,138,598
2025-07-03	52.600	54.400	52.600	53.800	53.800	2,615,334
2025-07-02	53.200	53.800	52.100	52.300	52.300	1,554,212
2025-07-01	52.400	54.800	52.400	53.000	53.000	2,320,517
2025-06-30	54.100	54.100	52.000	52.300	52.300	1,798,147
2025-06-27	54.300	54.800	52.900	53.200	53.200	2,601,050
2025-06-26	55.000	56.000	54.300	54.300	54.300	3,662,400
2025-06-25	54.800	56.600	54.600	54.700	54.700	7,581,120
2025-06-24	53.300	56.500	51.700	53.900	53.900	9,156,117
2025-06-23	56.000	56.400	52.300	52.300	52.300	7,076,437
2025-06-20	56.800	63.000	56.500	57.400	57.400	28,725,023
2025-06-19	56.200	58.800	55.100	57.700	57.700	12,797,244
2025-06-18	53.800	57.000	53.200	55.900	55.900	8,517,086
2025-06-17	52.400	54.600	52.400	54.100	54.100	4,335,820
2025-06-16	51.300	53.200	50.700	52.300	52.300	1,698,000
2025-06-13	53.100	53.300	51.300	51.700	51.700	2,795,577
2025-06-12	51.000	55.200	50.600	53.100	53.100	5,738,628
2025-06-11	51.000	51.500	50.100	51.000	51.000	1,766,140
2025-06-10	50.600	51.900	50.100	50.400	50.400	2,380,712
2025-06-09	50.100	50.300	48.700	50.000	50.000	1,458,430
2025-06-06	49.800	50.400	49.150	49.700	49.700	1,366,354
2025-06-05	51.400	52.000	50.000	50.000	50.000	3,207,498
2025-06-04	48.600	52.100	47.000	51.800	51.800	5,841,217
2025-06-03	48.400	48.800	47.700	47.700	47.700	1,316,050
2025-06-02	48.700	49.050	47.150	47.950	47.950	1,300,021
2025-05-29	49.600	49.650	48.000	49.250	49.250	1,679,048
2025-05-28	51.400	52.400	48.800	48.850	48.850	2,423,020
2025-05-27	52.300	52.600	50.600	50.900	50.900	1,842,219
2025-05-26	51.200	53.100	50.400	51.600	51.600	3,128,427
2025-05-23	52.800	54.300	51.500	51.600	51.600	1,408,465
2025-05-22	53.600	53.600	51.800	52.700	52.700	2,403,265
2025-05-21	53.800	55.000	53.100	53.600	53.600	4,119,202
2025-05-20	56.300	56.500	53.000	53.000	53.000	5,867,751
2025-05-19	56.800	57.900	54.300	55.000	55.000	12,388,787
2025-05-16	56.300	57.600	55.000	56.900	56.900	17,668,801
2025-05-15	53.900	57.300	53.000	56.700	56.700	34,021,744
2025-05-14	47.400	52.100	47.350	52.100	52.100	7,412,120
2025-05-13	49.500	49.700	47.400	47.400	47.400	4,189,216
2025-05-12	46.800	48.900	46.800	48.100	48.100	5,380,865
2025-05-09	46.300	46.700	45.250	46.500	46.500	2,284,304
2025-05-08	46.200	46.550	45.850	46.150	46.150	1,448,202
2025-05-07	46.350	46.600	45.300	45.650	45.650	1,926,081
2025-05-06	46.250	47.000	45.850	46.050	46.050	1,996,001
2025-05-05	49.150	49.750	45.350	46.050	46.050	5,863,124

← NewerPage 6 of 21 · 1,221 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.