Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	49.950	50.000	48.600	48.700	48.700	6,574,010
2025-04-30	48.550	51.000	47.000	48.500	48.500	16,557,617
2025-04-29	45.600	48.350	45.050	47.850	47.850	8,746,020
2025-04-28	45.750	46.600	45.350	45.500	45.500	3,211,261
2025-04-25	45.700	47.000	44.850	45.800	45.800	5,990,137
2025-04-24	46.050	47.400	44.100	44.100	44.100	7,334,000
2025-04-23	46.300	46.650	45.200	45.500	45.500	7,287,527
2025-04-22	45.000	47.000	44.000	44.250	44.250	9,811,650
2025-04-21	50.600	50.700	45.550	45.550	45.550	12,024,588
2025-04-18	55.500	56.200	50.400	50.600	50.600	8,740,402
2025-04-17	58.600	59.400	55.000	55.800	55.800	3,581,866
2025-04-16	63.300	63.700	58.600	58.600	58.600	3,596,723
2025-04-15	61.100	65.300	61.000	63.800	63.800	3,954,021
2025-04-14	62.000	62.000	59.000	59.600	59.600	3,565,546
2025-04-11	57.400	59.900	54.600	57.600	57.600	6,893,059
2025-04-10	59.900	59.900	59.900	59.900	59.900	907,000
2025-04-09	56.100	57.500	54.500	54.500	54.500	3,792,476
2025-04-08	60.500	62.500	60.500	60.500	60.500	4,703,044
2025-04-07	67.200	67.200	67.200	67.200	67.200	255,021
2025-04-02	71.500	74.600	70.700	74.600	74.600	12,017,303
2025-04-01	73.800	74.900	70.400	70.600	70.600	16,200,740
2025-03-31	72.000	75.500	72.000	74.200	74.200	11,312,300
2025-03-28	78.900	79.400	74.000	75.600	75.600	17,437,900
2025-03-27	77.200	79.800	76.800	79.800	79.800	9,232,042
2025-03-26	78.800	79.500	76.600	78.400	78.400	13,919,503
2025-03-25	82.500	84.600	75.600	78.200	78.200	34,180,934
2025-03-24	84.200	84.700	81.500	81.800	81.800	34,122,844
2025-03-21	77.500	81.600	77.000	81.200	81.200	25,805,684
2025-03-20	75.800	79.800	74.200	77.500	77.500	35,425,905
2025-03-19	75.300	75.700	72.200	75.000	75.000	14,180,290
2025-03-18	71.300	75.300	70.800	74.900	74.900	20,764,372
2025-03-17	69.000	73.000	68.500	70.200	70.200	16,548,004
2025-03-14	67.300	69.300	66.200	68.000	68.000	15,957,409
2025-03-13	75.500	75.800	67.300	67.300	67.300	34,490,800
2025-03-12	70.300	76.600	70.200	74.700	74.700	17,064,331
2025-03-11	69.100	72.600	65.600	70.700	70.700	17,458,210
2025-03-10	73.100	73.600	70.000	70.600	70.600	11,786,041
2025-03-07	77.000	79.500	72.600	73.100	73.100	21,203,326
2025-03-06	81.000	82.100	77.800	77.800	77.800	21,852,536
2025-03-05	84.000	85.900	80.100	80.700	80.700	36,993,034
2025-03-04	77.300	86.400	76.100	84.000	84.000	56,458,769
2025-03-03	79.800	82.900	75.100	78.600	78.600	22,221,686
2025-02-27	80.200	82.800	77.100	81.100	81.100	31,254,285
2025-02-26	75.000	81.000	73.300	80.000	80.000	38,061,627
2025-02-25	72.600	78.200	72.200	73.700	73.700	25,430,530
2025-02-24	74.500	76.100	72.400	73.300	73.300	30,059,811
2025-02-21	67.200	74.900	66.200	74.900	74.900	31,148,066
2025-02-20	69.900	70.400	65.600	68.100	68.100	26,133,956
2025-02-19	67.400	68.300	62.200	68.300	68.300	33,390,415
2025-02-18	58.500	62.100	58.300	62.100	62.100	8,583,279
2025-02-17	53.000	56.500	53.000	56.500	56.500	4,716,340
2025-02-14	53.100	54.100	51.400	51.400	51.400	3,213,148
2025-02-13	52.100	54.500	51.500	53.500	53.500	1,972,009
2025-02-12	54.000	54.200	51.300	51.700	51.700	2,428,000
2025-02-11	55.000	55.300	52.600	53.100	53.100	2,528,301
2025-02-10	56.000	56.500	53.100	54.200	54.200	3,086,150
2025-02-07	58.600	59.400	56.000	56.000	56.000	4,313,150
2025-02-06	55.800	59.000	55.800	58.800	58.800	6,850,538
2025-02-05	51.200	55.800	51.200	55.800	55.800	3,189,162
2025-02-04	55.500	55.800	50.200	51.200	51.200	4,626,075

← NewerPage 7 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.