Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	54.100	55.900	53.400	55.500	55.500	2,162,000
2025-01-22	56.500	57.000	55.200	55.600	55.600	4,118,000
2025-01-21	56.200	57.700	54.900	55.900	55.900	8,301,000
2025-01-20	53.600	55.800	52.200	55.500	55.500	4,341,000
2025-01-17	55.200	56.500	52.500	52.500	52.500	6,410,000
2025-01-16	52.600	55.200	51.700	54.900	54.900	6,098,000
2025-01-15	50.200	52.700	49.150	52.500	52.500	3,462,000
2025-01-14	54.100	54.300	48.600	50.000	50.000	5,943,000
2025-01-13	56.000	56.200	53.400	53.800	53.800	3,876,000
2025-01-10	57.100	57.700	54.100	55.100	55.100	7,663,000
2025-01-09	53.200	58.300	53.000	56.300	56.300	10,510,000
2025-01-08	50.900	55.900	50.900	53.500	53.500	8,548,000
2025-01-07	49.200	51.900	48.200	50.900	50.900	4,698,000
2025-01-06	47.000	50.800	46.800	48.900	48.900	6,087,000
2025-01-03	49.000	49.500	45.350	46.250	46.250	4,817,000
2025-01-02	50.700	51.400	48.300	48.550	48.550	2,892,000
2024-12-31	50.800	51.000	49.900	50.700	50.700	1,776,000
2024-12-30	52.600	53.100	50.900	50.900	50.900	2,819,000
2024-12-27	54.600	54.800	53.000	53.200	53.200	1,911,000
2024-12-26	54.500	56.000	53.600	54.500	54.500	4,081,000
2024-12-25	57.800	59.700	52.000	53.600	53.600	6,776,000
2024-12-24	57.500	58.800	56.800	57.300	57.300	2,993,000
2024-12-23	60.100	62.700	57.500	57.500	57.500	7,172,000
2024-12-20	56.100	61.400	55.900	60.400	60.400	6,174,000
2024-12-19	56.000	56.700	54.300	55.900	55.900	2,716,000
2024-12-18	59.400	59.500	56.000	57.200	57.200	4,038,000
2024-12-17	58.100	61.000	57.200	58.700	58.700	5,178,000
2024-12-16	59.500	60.000	55.700	57.100	57.100	8,042,000
2024-12-13	64.000	66.200	60.000	60.000	60.000	12,699,000
2024-12-12	70.700	71.700	65.000	66.600	66.600	3,803,000
2024-12-11	68.200	73.000	68.200	71.400	71.400	3,139,000
2024-12-10	65.000	68.500	64.400	68.500	68.500	2,103,000
2024-12-09	63.700	66.400	63.700	65.000	65.000	2,134,000
2024-12-06	64.400	65.000	63.400	63.500	63.500	1,448,000
2024-12-05	64.900	66.000	64.000	64.400	64.400	1,676,000
2024-12-04	64.000	65.400	63.500	64.800	64.800	1,917,000
2024-12-03	64.300	64.800	62.600	63.100	63.100	2,811,000
2024-12-02	66.500	66.500	64.200	64.800	64.800	3,123,000
2024-11-29	59.200	64.900	59.200	64.900	64.900	3,179,000
2024-11-28	61.000	61.000	56.000	60.100	60.100	5,298,000
2024-11-27	63.100	64.000	61.200	61.700	61.700	3,728,000
2024-11-26	62.000	65.000	61.000	64.000	64.000	15,734,000
2024-11-25	60.800	63.700	59.900	62.500	62.500	20,975,000
2024-11-22	56.000	60.000	55.800	59.900	59.900	21,310,000
2024-11-21	53.700	59.500	52.300	56.300	56.300	46,395,000
2024-11-20	49.350	54.300	49.000	54.300	54.300	33,305,890
2024-11-19	45.500	49.400	45.250	49.400	49.400	6,752,000
2024-11-18	44.150	44.950	43.100	44.950	44.950	3,475,000
2024-11-15	44.700	45.850	43.850	44.100	44.100	8,282,000
2024-11-14	44.150	45.350	42.750	44.700	44.700	11,229,000
2024-11-13	42.600	45.000	42.250	43.950	43.950	10,489,000
2024-11-12	40.400	43.300	40.000	42.400	42.400	6,281,000
2024-11-11	40.750	41.400	39.200	39.950	39.950	5,653,000
2024-11-08	43.900	44.400	42.000	42.900	42.900	5,607,000
2024-11-07	41.600	42.800	41.600	42.500	42.500	3,753,000
2024-11-06	41.300	42.350	40.000	41.550	41.550	4,879,000
2024-11-05	38.950	41.850	38.950	41.100	41.100	5,191,000
2024-11-04	38.600	40.500	38.150	39.300	39.300	2,584,000
2024-11-01	35.100	38.550	35.100	38.300	38.300	3,673,000
2024-10-31	37.000	37.000	37.000	37.000	37.000	0

← NewerPage 8 of 21 · 1,224 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.