Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 56.10
-2.20 (-3.77%)
May 8, 2026, 1:30 PM CST
Bin Chuan Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 58.70 | 58.80 | 54.50 | 56.10 | 56.10 | -3.77% | 1,975,576 |
| May 7, 2026 | 58.70 | 60.60 | 58.10 | 58.30 | 58.30 | -4.58% | 2,734,985 |
| May 6, 2026 | 63.50 | 63.50 | 59.50 | 61.10 | 61.10 | -3.17% | 2,695,048 |
| May 5, 2026 | 64.20 | 67.20 | 61.50 | 63.10 | 63.10 | -0.63% | 7,841,128 |
| May 4, 2026 | 59.50 | 63.50 | 57.30 | 63.50 | 63.50 | 9.86% | 3,939,549 |
| Apr 30, 2026 | 60.20 | 60.90 | 57.60 | 57.80 | 57.80 | -3.99% | 2,488,587 |
| Apr 29, 2026 | 61.90 | 64.00 | 60.10 | 60.20 | 60.20 | -1.31% | 3,497,652 |
| 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 |