Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan
· Delayed Price · Currency is TWD 60.70
-0.30 (-0.49%)
Apr 29, 2026, 1:00 PM CST
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.90 | 62.50 | 59.40 | 61.00 | 61.00 | 0.16% | 2,359,838 |
| Apr 27, 2026 | 64.00 | 64.20 | 59.20 | 60.90 | 60.90 | -1.93% | 4,590,510 |
| Apr 24, 2026 | 60.30 | 64.60 | 59.20 | 62.10 | 62.10 | 5.61% | 9,632,557 |
| Apr 23, 2026 | 58.30 | 62.90 | 56.00 | 58.80 | 58.80 | 2.80% | 9,680,473 |
| Apr 22, 2026 | 54.80 | 57.20 | 54.70 | 57.20 | 57.20 | 5.15% | 2,561,164 |
| Apr 21, 2026 | 52.50 | 54.40 | 52.40 | 54.40 | 54.40 | 4.02% | 874,374 |
| Apr 20, 2026 | 53.40 | 53.40 | 52.30 | 52.30 | 52.30 | -0.38% | 821,570 |
| Apr 17, 2026 | 53.00 | 53.50 | 52.00 | 52.50 | 52.50 | -0.76% | 676,136 |
| Apr 16, 2026 | 53.50 | 54.60 | 52.90 | 52.90 | 52.90 | -1.12% | 888,147 |
| Apr 15, 2026 | 54.80 | 55.30 | 53.40 | 53.50 | 53.50 | -1.83% | 1,098,530 |
| Apr 14, 2026 | 56.20 | 56.40 | 54.50 | 54.50 | 54.50 | -1.80% | 1,361,644 |
| Apr 13, 2026 | 56.30 | 57.60 | 55.40 | 55.50 | 55.50 | -1.07% | 3,170,461 |
| Apr 10, 2026 | 52.00 | 56.10 | 52.00 | 56.10 | 56.10 | 10.00% | 3,516,950 |
| Apr 9, 2026 | 52.40 | 52.40 | 50.20 | 51.00 | 51.00 | -2.49% | 819,166 |
| Apr 8, 2026 | 51.60 | 52.90 | 51.00 | 52.30 | 52.30 | 3.36% | 834,554 |
| Apr 7, 2026 | 50.50 | 51.50 | 49.50 | 50.60 | 50.60 | 2.64% | 539,055 |
| Apr 2, 2026 | 50.40 | 50.40 | 49.00 | 49.30 | 49.30 | -1.40% | 714,430 |
| Apr 1, 2026 | 50.30 | 51.40 | 49.10 | 50.00 | 50.00 | 2.04% | 683,489 |
| Mar 31, 2026 | 48.65 | 52.20 | 48.65 | 49.00 | 49.00 | -0.71% | 1,035,361 |
| Mar 30, 2026 | 50.70 | 50.70 | 48.70 | 49.35 | 49.35 | -1.20% | 797,244 |
| Mar 27, 2026 | 49.25 | 50.20 | 49.05 | 49.95 | 49.95 | -0.30% | 637,631 |
| Mar 26, 2026 | 52.00 | 52.00 | 50.10 | 50.10 | 50.10 | -1.38% | 308,108 |
| Mar 25, 2026 | 51.20 | 51.50 | 50.70 | 50.80 | 50.80 | 1.60% | 353,811 |
| Mar 24, 2026 | 50.90 | 51.20 | 49.70 | 50.00 | 50.00 | -0.40% | 573,721 |
| Mar 23, 2026 | 50.90 | 51.30 | 49.80 | 50.20 | 50.20 | -2.33% | 540,716 |
| Mar 20, 2026 | 52.90 | 52.90 | 51.30 | 51.40 | 51.40 | -1.91% | 585,008 |
| Mar 19, 2026 | 51.50 | 52.40 | 51.20 | 52.40 | 52.40 | 1.16% | 412,478 |
| Mar 18, 2026 | 52.40 | 53.00 | 51.80 | 51.80 | 51.80 | 0.19% | 685,834 |
| Mar 17, 2026 | 51.80 | 52.10 | 51.10 | 51.70 | 51.70 | 0.78% | 467,583 |
| Mar 16, 2026 | 51.10 | 51.60 | 50.60 | 51.30 | 51.30 | 0.59% | 537,670 |
| Mar 13, 2026 | 50.20 | 51.60 | 49.80 | 51.00 | 51.00 | 0.39% | 369,548 |
| Mar 12, 2026 | 51.50 | 52.00 | 50.70 | 50.80 | 50.80 | -1.36% | 483,647 |
| Mar 11, 2026 | 50.30 | 52.00 | 50.30 | 51.50 | 51.50 | 2.39% | 486,734 |
| Mar 10, 2026 | 50.20 | 50.90 | 49.55 | 50.30 | 50.30 | 3.71% | 704,689 |
| 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 |