Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan
· Delayed Price · Currency is TWD 48.50
-3.80 (-7.27%)
Mar 9, 2026, 1:30 PM CST
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 50.80 | 47.10 | 48.50 | 48.50 | -7.27% | 2,593,515 |
| Mar 6, 2026 | 52.10 | 52.90 | 51.50 | 52.30 | 52.30 | -0.57% | 556,799 |
| Mar 5, 2026 | 52.40 | 54.00 | 52.40 | 52.60 | 52.60 | 2.94% | 829,467 |
| Mar 4, 2026 | 53.60 | 53.60 | 51.00 | 51.10 | 51.10 | -6.41% | 1,377,931 |
| Mar 3, 2026 | 57.20 | 57.50 | 54.30 | 54.60 | 54.60 | -5.04% | 1,421,522 |
| Mar 2, 2026 | 55.20 | 57.60 | 54.80 | 57.50 | 57.50 | 1.23% | 1,796,127 |
| Feb 26, 2026 | 57.80 | 58.50 | 56.40 | 56.80 | 56.80 | 1.79% | 2,706,968 |
| Feb 25, 2026 | 52.80 | 56.40 | 52.00 | 55.80 | 55.80 | 6.49% | 1,885,629 |
| Feb 24, 2026 | 53.10 | 53.40 | 52.10 | 52.40 | 52.40 | -1.32% | 658,394 |
| Feb 23, 2026 | 51.00 | 53.10 | 51.00 | 53.10 | 53.10 | 5.36% | 837,126 |
| Feb 11, 2026 | 51.20 | 51.30 | 50.30 | 50.40 | 50.40 | -1.37% | 655,873 |
| Feb 10, 2026 | 52.30 | 52.40 | 51.10 | 51.10 | 51.10 | -2.29% | 349,626 |
| Feb 9, 2026 | 53.60 | 53.70 | 51.90 | 52.30 | 52.30 | -0.95% | 499,491 |
| Feb 6, 2026 | 51.60 | 54.40 | 50.50 | 52.80 | 52.80 | 1.34% | 676,190 |
| Feb 5, 2026 | 52.00 | 53.10 | 51.60 | 52.10 | 52.10 | 0.19% | 323,626 |
| Feb 4, 2026 | 51.80 | 52.80 | 51.70 | 52.00 | 52.00 | 0.39% | 298,734 |
| Feb 3, 2026 | 52.10 | 52.60 | 51.10 | 51.80 | 51.80 | 0.19% | 457,259 |
| Feb 2, 2026 | 51.40 | 52.50 | 50.80 | 51.70 | 51.70 | -0.58% | 558,464 |
| Jan 30, 2026 | 53.30 | 53.30 | 51.90 | 52.00 | 52.00 | -3.17% | 701,102 |
| Jan 29, 2026 | 55.40 | 55.40 | 53.00 | 53.70 | 53.70 | -3.07% | 1,089,169 |
| Jan 28, 2026 | 56.00 | 56.10 | 54.30 | 55.40 | 55.40 | -0.89% | 1,067,768 |
| Jan 27, 2026 | 57.30 | 57.80 | 55.80 | 55.90 | 55.90 | -3.29% | 1,201,781 |
| Jan 26, 2026 | 56.70 | 59.80 | 56.70 | 57.80 | 57.80 | 2.48% | 1,625,364 |
| Jan 23, 2026 | 58.00 | 59.80 | 56.10 | 56.40 | 56.40 | -1.91% | 1,694,419 |
| Jan 22, 2026 | 59.20 | 61.10 | 56.90 | 57.50 | 57.50 | 1.05% | 8,199,053 |
| Jan 21, 2026 | 54.30 | 56.90 | 54.30 | 56.90 | 56.90 | 9.85% | 2,558,072 |
| Jan 20, 2026 | 52.90 | 53.30 | 51.60 | 51.80 | 51.80 | -1.15% | 768,084 |
| Jan 19, 2026 | 51.00 | 53.50 | 51.00 | 52.40 | 52.40 | 2.95% | 939,503 |
| Jan 16, 2026 | 51.20 | 51.90 | 50.20 | 50.90 | 50.90 | - | 772,803 |
| Jan 15, 2026 | 50.60 | 50.90 | 49.95 | 50.90 | 50.90 | 0.59% | 431,563 |
| Jan 14, 2026 | 50.10 | 50.80 | 50.00 | 50.60 | 50.60 | 1.40% | 732,478 |
| Jan 13, 2026 | 50.10 | 50.30 | 48.60 | 49.90 | 49.90 | -0.40% | 1,484,910 |
| Jan 12, 2026 | 51.10 | 51.50 | 49.70 | 50.10 | 50.10 | -1.96% | 1,275,261 |
| Jan 9, 2026 | 51.90 | 52.00 | 50.40 | 51.10 | 51.10 | - | 541,102 |
| Jan 8, 2026 | 52.80 | 53.00 | 51.00 | 51.10 | 51.10 | -3.04% | 1,106,660 |
| Jan 7, 2026 | 54.30 | 54.30 | 52.60 | 52.70 | 52.70 | -2.23% | 1,119,194 |
| Jan 6, 2026 | 55.00 | 55.50 | 53.40 | 53.90 | 53.90 | -1.82% | 1,360,434 |
| Jan 5, 2026 | 55.60 | 56.30 | 54.00 | 54.90 | 54.90 | -0.72% | 757,673 |
| Jan 2, 2026 | 54.00 | 56.70 | 54.00 | 55.30 | 55.30 | 2.41% | 890,270 |
| Dec 31, 2025 | 54.80 | 55.50 | 53.80 | 54.00 | 54.00 | -1.46% | 428,740 |
| Dec 30, 2025 | 54.90 | 54.90 | 53.60 | 54.80 | 54.80 | 0.37% | 417,101 |
| Dec 29, 2025 | 54.40 | 55.30 | 54.40 | 54.60 | 54.60 | 0.37% | 337,219 |
| Dec 26, 2025 | 54.90 | 54.90 | 53.70 | 54.40 | 54.40 | 0.18% | 252,027 |
| Dec 24, 2025 | 54.90 | 55.40 | 54.20 | 54.30 | 54.30 | -0.37% | 254,914 |
| Dec 23, 2025 | 56.10 | 56.10 | 54.30 | 54.50 | 54.50 | -1.98% | 424,275 |
| Dec 22, 2025 | 56.20 | 56.60 | 55.50 | 55.60 | 55.60 | -0.54% | 584,394 |
| Dec 19, 2025 | 53.90 | 56.20 | 53.70 | 55.90 | 55.90 | 5.27% | 1,021,359 |
| Dec 18, 2025 | 54.20 | 54.20 | 53.00 | 53.10 | 53.10 | -2.03% | 605,804 |
| Dec 17, 2025 | 54.90 | 55.60 | 54.20 | 54.20 | 54.20 | -1.09% | 394,435 |
| Dec 16, 2025 | 56.50 | 56.50 | 54.30 | 54.80 | 54.80 | -2.32% | 504,603 |
| Dec 15, 2025 | 55.40 | 56.90 | 55.10 | 56.10 | 56.10 | 0.36% | 697,194 |
| Dec 12, 2025 | 54.90 | 56.80 | 54.90 | 55.90 | 55.90 | 2.57% | 1,110,900 |
| Dec 11, 2025 | 54.80 | 54.80 | 53.50 | 54.50 | 54.50 | 1.11% | 418,616 |
| Dec 10, 2025 | 55.50 | 55.70 | 53.70 | 53.90 | 53.90 | -1.64% | 634,738 |
| Dec 9, 2025 | 55.20 | 55.30 | 54.60 | 54.80 | 54.80 | - | 397,891 |
| Dec 8, 2025 | 55.60 | 55.90 | 54.10 | 54.80 | 54.80 | -1.26% | 724,720 |
| 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 |