Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.750	40.000	37.000	37.000	37.000	5,216,000
2024-10-29	39.900	40.450	39.000	39.700	39.700	2,083,000
2024-10-28	41.300	41.300	39.300	40.250	40.250	3,391,000
2024-10-25	40.800	42.000	40.550	41.300	41.300	2,673,000
2024-10-24	41.350	41.900	40.050	40.450	40.450	3,613,000
2024-10-23	42.000	42.800	40.800	41.050	41.050	8,490,000
2024-10-22	40.250	42.150	39.950	41.900	41.900	10,080,000
2024-10-21	38.700	41.400	38.700	40.000	40.000	8,379,000
2024-10-18	39.050	40.000	38.200	38.750	38.750	3,540,000
2024-10-17	39.150	40.100	38.750	38.850	38.850	3,829,000
2024-10-16	37.000	39.500	36.650	38.950	38.950	4,662,000
2024-10-15	38.150	39.500	37.400	37.400	37.400	5,005,000
2024-10-14	38.850	38.850	37.000	37.800	37.800	7,198,000
2024-10-11	40.450	40.450	37.200	38.900	38.900	7,187,000
2024-10-09	40.400	40.950	38.650	40.100	40.100	7,683,000
2024-10-08	39.050	40.100	38.150	40.100	40.100	7,363,000
2024-10-07	39.000	41.500	39.000	39.600	39.600	13,924,000
2024-10-04	36.200	39.400	35.600	37.950	37.950	12,542,000
2024-10-03	36.000	36.000	36.000	36.000	36.000	0
2024-10-02	36.000	36.000	36.000	36.000	36.000	0
2024-10-01	36.400	37.350	34.500	36.000	36.000	23,901,000
2024-09-30	32.850	36.050	32.600	35.500	35.500	18,789,000
2024-09-27	33.350	34.400	31.750	32.800	32.800	4,074,000
2024-09-26	34.700	34.800	33.350	33.500	33.500	4,288,000
2024-09-25	34.000	35.000	33.700	34.150	34.150	6,954,000
2024-09-24	31.850	34.700	31.550	32.800	32.800	7,119,000
2024-09-23	32.150	32.500	31.000	31.900	31.900	4,584,000
2024-09-20	29.600	32.100	29.200	31.750	31.750	6,071,000
2024-09-19	28.800	29.700	28.450	29.200	29.200	1,756,000
2024-09-18	28.900	29.750	28.500	28.700	28.700	1,968,000
2024-09-16	27.100	29.450	27.100	28.950	28.950	4,616,000
2024-09-13	26.900	27.100	26.600	26.800	26.800	425,000
2024-09-12	26.000	27.450	25.700	26.550	26.550	956,000
2024-09-11	26.100	26.100	25.700	25.750	25.750	305,000
2024-09-10	26.500	26.500	25.600	25.850	25.850	720,000
2024-09-09	25.200	26.350	25.200	26.200	26.200	633,000
2024-09-06	25.600	25.700	25.350	25.450	25.450	306,000
2024-09-05	26.250	26.300	25.500	25.500	25.500	982,000
2024-09-04	26.000	26.350	25.100	25.700	25.700	2,185,000
2024-09-03	28.100	28.100	27.100	27.250	27.250	1,248,000
2024-09-02	27.700	29.050	27.700	28.000	28.000	2,195,000
2024-08-30	28.100	28.300	27.550	27.700	27.700	804,000
2024-08-29	28.400	28.550	27.800	27.900	27.900	1,355,000
2024-08-28	28.900	29.700	28.600	28.650	28.650	2,977,000
2024-08-27	27.400	29.250	27.350	28.750	28.750	4,168,000
2024-08-26	27.500	27.700	27.200	27.400	27.400	993,000
2024-08-23	27.300	27.450	27.000	27.400	27.400	1,014,000
2024-08-22	27.600	27.800	27.000	27.300	27.300	1,351,000
2024-08-21	27.200	27.700	26.800	27.300	27.300	1,654,000
2024-08-20	27.350	27.400	26.900	27.200	27.200	1,422,000
2024-08-19	26.750	28.200	26.300	27.200	27.200	3,811,000
2024-08-16	27.300	27.650	26.850	27.150	26.150	1,674,000
2024-08-15	27.000	27.200	26.650	26.700	25.717	928,000
2024-08-14	27.700	27.900	26.700	26.800	25.813	1,759,000
2024-08-13	27.550	27.850	26.650	27.550	26.535	1,675,000
2024-08-12	28.300	29.100	27.900	28.000	26.969	2,342,000
2024-08-09	28.500	29.100	27.800	27.800	27.800	3,083,000
2024-08-08	27.150	28.300	27.050	27.700	27.700	2,907,000
2024-08-07	26.450	28.400	26.300	27.650	27.650	5,408,000
2024-08-06	28.200	28.350	25.150	25.900	25.900	5,754,000

← NewerPage 9 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.