Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan
· Delayed Price · Currency is TWD 55.50
-0.20 (-0.36%)
At close: Dec 5, 2025
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.70 | 57.40 | 55.20 | 55.50 | 55.50 | -0.36% | 734,192 |
| Dec 4, 2025 | 57.20 | 58.00 | 55.50 | 55.70 | 55.70 | -1.42% | 842,922 |
| Dec 3, 2025 | 55.70 | 57.30 | 55.40 | 56.50 | 56.50 | 2.36% | 969,852 |
| Dec 2, 2025 | 56.90 | 56.90 | 55.20 | 55.20 | 55.20 | -1.60% | 505,382 |
| Dec 1, 2025 | 56.30 | 57.20 | 55.90 | 56.10 | 56.10 | - | 537,790 |
| Nov 28, 2025 | 55.30 | 56.30 | 55.00 | 56.10 | 56.10 | 1.45% | 729,194 |
| Nov 27, 2025 | 56.50 | 56.50 | 55.20 | 55.30 | 55.30 | -1.07% | 597,923 |
| Nov 26, 2025 | 54.80 | 56.00 | 54.80 | 55.90 | 55.90 | 3.14% | 774,732 |
| Nov 25, 2025 | 54.50 | 54.90 | 53.60 | 54.20 | 54.20 | 1.31% | 717,436 |
| Nov 24, 2025 | 53.40 | 53.60 | 52.10 | 53.50 | 53.50 | 2.69% | 769,610 |
| Nov 21, 2025 | 54.80 | 54.80 | 51.70 | 52.10 | 52.10 | -5.79% | 1,734,967 |
| Nov 20, 2025 | 56.80 | 57.40 | 55.20 | 55.30 | 55.30 | 0.18% | 1,021,939 |
| Nov 19, 2025 | 56.20 | 56.90 | 55.20 | 55.20 | 55.20 | -1.78% | 1,134,964 |
| Nov 18, 2025 | 58.90 | 59.80 | 55.70 | 56.20 | 56.20 | -3.93% | 2,287,395 |
| Nov 17, 2025 | 59.90 | 61.50 | 58.20 | 58.50 | 58.50 | -1.35% | 2,132,125 |
| Nov 14, 2025 | 58.80 | 60.20 | 58.20 | 59.30 | 59.30 | -1.00% | 1,772,281 |
| Nov 13, 2025 | 61.10 | 62.30 | 59.90 | 59.90 | 59.90 | -2.60% | 2,044,166 |
| Nov 12, 2025 | 58.00 | 62.50 | 58.00 | 61.50 | 61.50 | 6.77% | 4,927,739 |
| Nov 11, 2025 | 59.40 | 61.00 | 57.50 | 57.60 | 57.60 | -9.72% | 10,213,510 |
| Nov 10, 2025 | 62.50 | 64.90 | 61.40 | 63.80 | 63.80 | 1.59% | 2,237,275 |
| Nov 7, 2025 | 66.50 | 67.30 | 62.80 | 62.80 | 62.80 | -6.13% | 3,806,636 |
| Nov 6, 2025 | 64.60 | 67.50 | 64.60 | 66.90 | 66.90 | 4.69% | 2,205,513 |
| Nov 5, 2025 | 63.80 | 65.20 | 63.40 | 63.90 | 63.90 | -1.69% | 1,717,566 |
| Nov 4, 2025 | 67.10 | 68.10 | 64.90 | 65.00 | 65.00 | -2.55% | 2,416,336 |
| Nov 3, 2025 | 66.90 | 67.60 | 66.50 | 66.70 | 66.70 | -0.30% | 1,007,045 |
| Oct 31, 2025 | 66.00 | 67.70 | 66.00 | 66.90 | 66.90 | 1.21% | 2,394,595 |
| Oct 30, 2025 | 66.20 | 66.70 | 64.70 | 66.10 | 66.10 | -0.15% | 2,438,862 |
| Oct 29, 2025 | 68.10 | 68.50 | 66.00 | 66.20 | 66.20 | -3.50% | 4,476,510 |
| Oct 28, 2025 | 66.20 | 69.80 | 65.30 | 68.60 | 68.60 | 3.63% | 7,235,683 |
| Oct 27, 2025 | 69.00 | 69.30 | 65.80 | 66.20 | 66.20 | -2.22% | 4,232,900 |
| Oct 23, 2025 | 64.80 | 69.50 | 64.70 | 67.70 | 67.70 | 3.99% | 7,320,933 |
| Oct 22, 2025 | 67.00 | 67.50 | 65.10 | 65.10 | 65.10 | -2.98% | 2,998,405 |
| Oct 21, 2025 | 70.00 | 71.50 | 66.30 | 67.10 | 67.10 | -2.33% | 6,417,269 |
| Oct 20, 2025 | 68.80 | 69.80 | 67.50 | 68.70 | 68.70 | 1.33% | 6,034,813 |
| Oct 17, 2025 | 66.80 | 69.50 | 66.60 | 67.80 | 67.80 | - | 8,135,923 |
| Oct 16, 2025 | 64.30 | 68.60 | 63.40 | 67.80 | 67.80 | 5.44% | 11,110,350 |
| Oct 15, 2025 | 60.10 | 65.40 | 59.50 | 64.30 | 64.30 | 7.35% | 10,625,060 |
| Oct 14, 2025 | 59.10 | 62.60 | 59.10 | 59.90 | 59.90 | 2.74% | 5,285,587 |
| Oct 13, 2025 | 53.70 | 58.50 | 53.70 | 58.30 | 58.30 | -1.52% | 2,140,483 |
| Oct 9, 2025 | 60.70 | 60.70 | 59.00 | 59.20 | 59.20 | -1.66% | 1,646,656 |
| Oct 8, 2025 | 59.80 | 60.90 | 59.10 | 60.20 | 60.20 | 0.84% | 1,235,465 |
| Oct 7, 2025 | 60.10 | 62.00 | 59.40 | 59.70 | 59.70 | -0.50% | 2,178,744 |
| Oct 3, 2025 | 61.10 | 61.60 | 60.00 | 60.00 | 60.00 | -0.66% | 1,655,657 |
| Oct 2, 2025 | 62.10 | 63.50 | 60.40 | 60.40 | 60.40 | -2.27% | 4,570,640 |
| Oct 1, 2025 | 61.90 | 63.40 | 61.00 | 61.80 | 61.80 | -0.16% | 3,503,248 |
| Sep 30, 2025 | 58.20 | 62.60 | 58.10 | 61.90 | 61.90 | 7.84% | 3,664,470 |
| Sep 26, 2025 | 61.00 | 61.00 | 56.90 | 57.40 | 57.40 | -5.90% | 5,529,463 |
| Sep 25, 2025 | 61.80 | 64.60 | 60.90 | 61.00 | 61.00 | -1.77% | 5,040,454 |
| Sep 24, 2025 | 62.10 | 62.30 | 59.40 | 62.10 | 62.10 | 0.98% | 4,085,385 |
| Sep 23, 2025 | 65.80 | 66.20 | 61.30 | 61.50 | 61.50 | -6.11% | 5,472,400 |
| Sep 22, 2025 | 61.00 | 66.90 | 60.50 | 65.50 | 65.50 | 7.38% | 9,950,783 |
| Sep 19, 2025 | 63.70 | 63.90 | 60.90 | 61.00 | 61.00 | -3.48% | 3,499,588 |
| Sep 18, 2025 | 62.90 | 63.70 | 61.70 | 63.20 | 63.20 | 0.48% | 3,054,593 |
| Sep 17, 2025 | 62.90 | 63.30 | 61.30 | 62.90 | 62.90 | -0.63% | 2,863,210 |
| Sep 16, 2025 | 62.90 | 64.20 | 62.10 | 63.30 | 63.30 | 0.64% | 3,864,323 |
| Sep 15, 2025 | 60.20 | 64.20 | 59.20 | 62.90 | 62.90 | 5.36% | 8,227,819 |
| Sep 12, 2025 | 62.10 | 62.20 | 59.60 | 59.70 | 59.70 | -0.83% | 3,522,918 |
| Sep 11, 2025 | 63.00 | 63.00 | 59.60 | 60.20 | 60.20 | -4.44% | 5,824,342 |
| Sep 10, 2025 | 63.80 | 64.00 | 62.40 | 63.00 | 63.00 | -0.16% | 3,904,066 |
| Sep 9, 2025 | 65.00 | 68.50 | 63.00 | 63.10 | 63.10 | -1.41% | 12,361,390 |
| Sep 8, 2025 | 60.70 | 66.00 | 60.70 | 64.00 | 64.00 | 6.67% | 15,465,290 |
| Sep 5, 2025 | 59.40 | 60.70 | 57.80 | 60.00 | 60.00 | 2.56% | 4,059,239 |
| Sep 4, 2025 | 56.70 | 61.60 | 56.70 | 58.50 | 58.50 | 3.17% | 7,273,607 |
| Sep 3, 2025 | 55.20 | 57.40 | 55.00 | 56.70 | 56.70 | 3.09% | 1,351,787 |
| Sep 2, 2025 | 56.30 | 56.60 | 55.00 | 55.00 | 55.00 | -1.43% | 1,607,509 |
| Sep 1, 2025 | 58.00 | 58.10 | 55.60 | 55.80 | 55.80 | -3.63% | 2,856,032 |
| Aug 29, 2025 | 59.10 | 61.10 | 57.80 | 57.90 | 57.90 | -0.52% | 5,088,912 |
| Aug 28, 2025 | 58.80 | 59.10 | 57.30 | 58.20 | 58.20 | 0.34% | 2,060,067 |
| Aug 27, 2025 | 57.90 | 60.00 | 57.30 | 58.00 | 58.00 | 1.75% | 4,575,054 |
| Aug 26, 2025 | 58.10 | 58.10 | 56.50 | 57.00 | 57.00 | -1.38% | 1,965,641 |
| Aug 25, 2025 | 56.20 | 58.80 | 55.70 | 57.80 | 57.80 | 4.71% | 4,058,053 |
| Aug 22, 2025 | 57.90 | 58.40 | 55.10 | 55.20 | 55.20 | -3.33% | 3,186,239 |
| Aug 21, 2025 | 56.00 | 60.50 | 56.00 | 57.10 | 57.10 | 3.63% | 6,866,778 |
| Aug 20, 2025 | 57.30 | 57.30 | 54.40 | 55.10 | 55.10 | -3.84% | 2,634,710 |
| Aug 19, 2025 | 55.10 | 58.00 | 54.50 | 57.30 | 57.30 | 4.56% | 4,112,519 |
| Aug 18, 2025 | 55.30 | 55.80 | 54.50 | 54.80 | 54.80 | -0.90% | 1,923,295 |
| Aug 15, 2025 | 55.00 | 56.10 | 54.60 | 55.30 | 55.30 | -0.72% | 2,123,770 |
| Aug 14, 2025 | 57.70 | 58.60 | 55.50 | 55.70 | 55.70 | -2.79% | 2,973,511 |
| Aug 13, 2025 | 56.80 | 59.00 | 56.10 | 57.30 | 57.30 | 1.78% | 5,182,262 |
| Aug 12, 2025 | 58.80 | 59.40 | 56.30 | 56.30 | 56.30 | -4.90% | 5,863,089 |
| Aug 11, 2025 | 60.00 | 61.70 | 58.00 | 59.20 | 59.20 | -1.33% | 8,416,296 |
| Aug 8, 2025 | 57.50 | 61.60 | 57.10 | 60.00 | 60.00 | 4.53% | 14,628,660 |
| Aug 7, 2025 | 56.10 | 59.10 | 54.50 | 57.40 | 57.40 | 2.32% | 8,325,936 |
| Aug 6, 2025 | 57.20 | 57.80 | 56.00 | 56.10 | 56.10 | -1.75% | 4,680,367 |
| Aug 5, 2025 | 60.20 | 62.40 | 57.10 | 57.10 | 57.10 | -2.23% | 31,474,040 |
| Aug 4, 2025 | 53.50 | 58.40 | 53.50 | 58.40 | 58.40 | 9.98% | 15,328,170 |
| Aug 1, 2025 | 48.30 | 53.10 | 47.45 | 53.10 | 53.10 | 9.94% | 5,180,090 |
| Jul 31, 2025 | 49.00 | 49.00 | 48.15 | 48.30 | 48.30 | -0.51% | 790,133 |
| Jul 30, 2025 | 48.50 | 48.95 | 48.10 | 48.55 | 48.55 | 0.41% | 613,238 |
| Jul 29, 2025 | 48.65 | 49.25 | 48.00 | 48.35 | 48.35 | -1.23% | 1,122,570 |
| Jul 28, 2025 | 49.10 | 49.45 | 48.05 | 48.95 | 48.95 | 0.93% | 1,051,397 |
| Jul 25, 2025 | 49.55 | 49.65 | 48.50 | 48.50 | 48.50 | -2.22% | 1,854,202 |
| Jul 24, 2025 | 50.60 | 51.20 | 49.40 | 49.60 | 49.60 | -1.39% | 1,697,208 |
| Jul 23, 2025 | 50.30 | 51.90 | 50.20 | 50.30 | 50.30 | 0.80% | 1,692,056 |
| Jul 22, 2025 | 51.70 | 52.40 | 49.90 | 49.90 | 49.90 | -3.48% | 2,173,391 |
| Jul 21, 2025 | 53.60 | 53.80 | 51.70 | 51.70 | 51.70 | -2.08% | 1,543,030 |
| Jul 18, 2025 | 53.60 | 54.90 | 52.20 | 52.80 | 52.80 | -0.19% | 3,583,922 |
| Jul 17, 2025 | 51.70 | 53.60 | 51.70 | 52.90 | 52.90 | 2.52% | 2,719,757 |
| Jul 16, 2025 | 52.60 | 53.60 | 51.50 | 51.60 | 51.60 | -1.90% | 2,232,075 |
| Jul 15, 2025 | 50.00 | 53.00 | 50.00 | 52.60 | 52.60 | 5.20% | 2,040,677 |