Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 61.00
-2.20 (-3.48%)
Sep 19, 2025, 1:30 PM CST
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 63.70 | 63.90 | 60.90 | 61.00 | 61.00 | -3.48% | 3,487,286 |
| Sep 18, 2025 | 62.90 | 63.70 | 61.70 | 63.20 | 63.20 | 0.48% | 3,046,361 |
| Sep 17, 2025 | 62.90 | 63.30 | 61.30 | 62.90 | 62.90 | -0.63% | 2,858,350 |
| 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% | 12,361,393 |
| Sep 8, 2025 | 60.70 | 66.00 | 60.70 | 64.00 | 64.00 | 6.67% | 15,465,298 |
| 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% | 31,474,047 |
| Aug 4, 2025 | 53.50 | 58.40 | 53.50 | 58.40 | 58.40 | 9.98% | 15,328,177 |
| 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 |
| Jul 14, 2025 | 49.75 | 50.20 | 49.05 | 50.00 | 50.00 | 0.50% | 751,975 |