Bin Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	79.800	82.700	78.400	78.900	78.900	8,513,838
2026-10-15	83.200	85.500	78.400	79.500	79.500	11,563,778
2026-10-14	80.600	86.300	77.800	83.900	83.900	25,071,360
2026-10-13	73.700	81.000	72.000	81.000	81.000	17,366,051
2026-10-12	70.000	75.000	70.000	73.700	73.700	6,008,697
2026-10-08	70.900	72.200	68.700	70.000	70.000	4,387,016
2026-10-07	70.000	72.700	68.000	72.200	72.200	6,259,565
2026-10-06	70.000	72.300	68.600	70.000	70.000	7,663,655
2026-10-05	68.700	71.000	67.500	68.500	68.500	7,488,000
2026-10-02	64.000	68.600	63.100	66.500	66.500	7,033,935
2026-10-01	62.700	64.800	61.700	63.800	63.800	3,395,100
2026-09-30	64.600	66.000	61.300	62.600	62.600	4,427,541
2026-09-29	65.000	66.300	63.300	65.000	65.000	4,352,486
2026-09-24	63.800	68.000	62.600	64.700	64.700	7,510,870
2026-09-23	64.200	65.200	63.000	63.300	63.300	4,415,330
2026-09-22	61.500	66.400	61.000	64.200	64.200	14,387,277
2026-09-21	61.000	61.000	57.600	61.000	61.000	8,775,329
2026-09-18	52.000	57.000	52.000	55.500	55.500	5,189,961
2026-09-17	51.000	53.000	50.400	52.000	52.000	1,355,177
2026-09-16	49.350	51.000	49.350	50.700	50.700	719,123
2026-09-15	48.700	50.400	48.300	49.400	49.400	668,000
2026-09-14	49.600	50.100	48.400	49.000	49.000	924,068
2026-09-11	48.500	53.500	48.450	50.600	50.600	2,865,051
2026-09-10	49.800	49.850	48.600	48.850	48.850	610,010
2026-09-09	48.300	50.100	47.650	49.350	49.350	816,349
2026-09-08	49.850	50.200	48.200	48.900	48.900	660,001
2026-09-07	50.600	51.200	48.200	50.200	50.200	2,023,001
2026-09-04	45.800	48.700	45.400	48.700	48.700	585,000
2026-09-03	48.000	48.100	45.150	45.400	45.400	682,001
2026-09-02	46.350	48.000	45.950	47.900	47.900	646,125
2026-09-01	46.100	47.100	46.050	46.350	46.350	430,000
2026-08-31	46.300	46.950	45.400	45.800	45.800	430,007
2026-08-28	44.850	46.800	44.650	46.300	46.300	867,097
2026-08-27	45.050	45.050	44.350	44.750	44.750	216,000
2026-08-26	45.000	45.550	44.550	44.650	44.650	238,100
2026-08-25	45.000	45.100	44.250	44.750	44.750	279,000
2026-08-24	44.850	45.800	44.250	45.500	45.500	485,053
2026-08-21	43.100	45.050	43.100	44.850	44.850	279,233
2026-08-20	43.950	46.000	43.250	43.550	43.550	591,000
2026-08-19	43.650	44.300	43.500	43.800	43.800	259,000
2026-08-18	43.250	44.850	42.850	44.600	44.600	551,107
2026-08-17	42.400	44.000	42.400	43.250	43.250	476,055
2026-08-14	42.100	42.850	41.600	42.350	42.350	270,000
2026-08-13	40.200	42.150	40.200	42.100	42.100	303,021
2026-08-12	41.400	41.800	40.750	41.300	41.300	286,001
2026-08-11	42.050	42.450	40.850	41.300	41.300	279,200
2026-08-10	42.550	43.000	42.500	42.800	42.800	93,112
2026-08-07	44.300	44.500	42.200	42.350	42.350	304,400
2026-08-06	42.650	46.000	42.650	44.500	44.500	529,000
2026-08-05	42.100	43.200	41.950	42.650	42.650	337,001
2026-08-04	40.700	41.600	39.750	41.600	41.600	353,246
2026-08-03	38.600	40.600	38.500	39.850	39.850	254,083
2026-07-31	38.450	40.350	38.450	39.650	39.650	218,000
2026-07-30	37.050	37.850	36.350	37.450	37.450	625,000
2026-07-29	39.050	39.750	36.500	37.200	37.200	1,603,025
2026-07-28	40.600	40.650	39.300	39.300	39.300	802,028
2026-07-27	42.300	42.300	41.000	41.700	41.700	297,302
2026-07-24	42.400	42.900	41.500	41.800	41.800	341,047
2026-07-23	43.800	43.800	42.500	42.500	42.500	497,202
2026-07-22	43.800	44.600	43.500	43.500	43.500	206,719

Page 1 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.