Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 57.70
+0.80 (1.41%)
Jan 22, 2026, 1:10 PM CST
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.20 | 60.50 | 57.10 | 57.60 | - | 1.23% | 1,996,167 |
| 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 |