Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 86.20
-1.40 (-1.60%)
Oct 22, 2026, 2:31 PM CST
Bin Chuan Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 90.40 | 92.00 | 85.20 | 86.20 | 86.20 | -1.60% | 25,028,633 |
| Oct 21, 2026 | 82.10 | 87.60 | 81.20 | 87.60 | 87.60 | 9.91% | 8,605,067 |
| Oct 20, 2026 | 79.10 | 82.40 | 78.50 | 79.70 | 79.70 | 0.76% | 4,774,211 |
| Oct 19, 2026 | 76.50 | 79.60 | 73.40 | 79.10 | 79.10 | 0.25% | 8,004,946 |
| Oct 16, 2026 | 79.80 | 82.70 | 78.40 | 78.90 | 78.90 | -0.75% | 8,556,875 |
| Oct 15, 2026 | 83.20 | 85.50 | 78.40 | 79.50 | 79.50 | -5.24% | 11,626,267 |
| Oct 14, 2026 | 80.60 | 86.30 | 77.80 | 83.90 | 83.90 | 3.58% | 25,157,874 |
| Oct 13, 2026 | 73.70 | 81.00 | 72.00 | 81.00 | 81.00 | 9.91% | 17,444,620 |
| Oct 12, 2026 | 70.00 | 75.00 | 70.00 | 73.70 | 73.70 | 5.29% | 6,057,667 |
| Oct 8, 2026 | 70.90 | 72.20 | 68.70 | 70.00 | 70.00 | -3.05% | 4,430,772 |
| Oct 7, 2026 | 70.00 | 72.70 | 68.00 | 72.20 | 72.20 | 3.14% | 6,313,358 |
| Oct 6, 2026 | 70.00 | 72.30 | 68.60 | 70.00 | 70.00 | 2.19% | 7,740,144 |
| Oct 5, 2026 | 68.70 | 71.00 | 67.50 | 68.50 | 68.50 | 3.01% | 7,590,931 |
| Oct 2, 2026 | 64.00 | 68.60 | 63.10 | 66.50 | 66.50 | 4.23% | 7,075,333 |
| Oct 1, 2026 | 62.70 | 64.80 | 61.70 | 63.80 | 63.80 | 1.92% | 3,416,041 |
| Sep 30, 2026 | 64.60 | 66.00 | 61.30 | 62.60 | 62.60 | -3.69% | 4,462,499 |
| Sep 29, 2026 | 65.00 | 66.30 | 63.30 | 65.00 | 65.00 | 0.46% | 4,375,047 |
| Sep 24, 2026 | 63.80 | 68.00 | 62.60 | 64.70 | 64.70 | 2.21% | 7,552,738 |
| Sep 23, 2026 | 64.20 | 65.20 | 63.00 | 63.30 | 63.30 | -1.40% | 4,444,471 |
| Sep 22, 2026 | 61.50 | 66.40 | 61.00 | 64.20 | 64.20 | 5.25% | 14,467,730 |
| Sep 21, 2026 | 61.00 | 61.00 | 57.60 | 61.00 | 61.00 | 9.91% | 8,829,655 |
| Sep 18, 2026 | 52.00 | 57.00 | 52.00 | 55.50 | 55.50 | 6.73% | 5,216,427 |
| Sep 17, 2026 | 51.00 | 53.00 | 50.40 | 52.00 | 52.00 | 2.56% | 1,361,993 |
| Sep 16, 2026 | 49.35 | 51.00 | 49.35 | 50.70 | 50.70 | 2.63% | 724,591 |
| Sep 15, 2026 | 48.70 | 50.40 | 48.30 | 49.40 | 49.40 | 0.82% | 670,717 |
| Sep 14, 2026 | 49.60 | 50.10 | 48.40 | 49.00 | 49.00 | -3.16% | 928,920 |
| Sep 11, 2026 | 48.50 | 53.50 | 48.45 | 50.60 | 50.60 | 3.58% | 2,883,818 |
| Sep 10, 2026 | 49.80 | 49.85 | 48.60 | 48.85 | 48.85 | -1.01% | 613,617 |
| Sep 9, 2026 | 48.30 | 50.10 | 47.65 | 49.35 | 49.35 | 0.92% | 821,088 |
| Sep 8, 2026 | 49.85 | 50.20 | 48.20 | 48.90 | 48.90 | -2.59% | 668,702 |
| Sep 7, 2026 | 50.60 | 51.20 | 48.20 | 50.20 | 50.20 | 3.08% | 2,036,751 |
| Sep 4, 2026 | 45.80 | 48.70 | 45.40 | 48.70 | 48.70 | 7.27% | 589,657 |
| Sep 3, 2026 | 48.00 | 48.10 | 45.15 | 45.40 | 45.40 | -5.22% | 689,392 |
| Sep 2, 2026 | 46.35 | 48.00 | 45.95 | 47.90 | 47.90 | 3.34% | 650,345 |
| Sep 1, 2026 | 46.10 | 47.10 | 46.05 | 46.35 | 46.35 | 1.20% | 435,248 |
| Aug 31, 2026 | 46.30 | 46.95 | 45.40 | 45.80 | 45.80 | -1.08% | 432,514 |
| Aug 28, 2026 | 44.85 | 46.80 | 44.65 | 46.30 | 46.30 | 3.46% | 871,929 |
| Aug 27, 2026 | 45.05 | 45.05 | 44.35 | 44.75 | 44.75 | 0.22% | 217,208 |
| Aug 26, 2026 | 45.00 | 45.55 | 44.55 | 44.65 | 44.65 | -0.22% | 239,460 |
| Aug 25, 2026 | 45.00 | 45.10 | 44.25 | 44.75 | 44.75 | -1.65% | 281,341 |
| Aug 24, 2026 | 44.85 | 45.80 | 44.25 | 45.50 | 45.50 | 1.45% | 487,359 |
| Aug 21, 2026 | 43.10 | 45.05 | 43.10 | 44.85 | 44.85 | 2.99% | 280,004 |
| Aug 20, 2026 | 43.95 | 46.00 | 43.25 | 43.55 | 43.55 | -0.57% | 592,370 |
| Aug 19, 2026 | 43.65 | 44.30 | 43.50 | 43.80 | 43.80 | -1.79% | 260,939 |
| Aug 18, 2026 | 43.25 | 44.85 | 42.85 | 44.60 | 44.60 | 3.12% | 553,882 |
| Aug 17, 2026 | 42.40 | 44.00 | 42.40 | 43.25 | 43.25 | 2.13% | 478,590 |
| Aug 14, 2026 | 42.10 | 42.85 | 41.60 | 42.35 | 42.35 | 0.59% | 270,221 |
| Aug 13, 2026 | 40.20 | 42.15 | 40.20 | 42.10 | 42.10 | 1.94% | 305,966 |
| Aug 12, 2026 | 41.40 | 41.80 | 40.75 | 41.30 | 41.30 | - | 287,950 |
| Aug 11, 2026 | 42.05 | 42.45 | 40.85 | 41.30 | 41.30 | -3.50% | 280,170 |