Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 49.95
-0.15 (-0.30%)
At close: Mar 27, 2026
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |