Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 37.20
-2.10 (-5.34%)
Jul 29, 2026, 1:30 PM CST
Bin Chuan Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 39.05 | 39.75 | 36.50 | 37.20 | 37.20 | -5.34% | 1,609,865 |
| Jul 28, 2026 | 40.60 | 40.65 | 39.30 | 39.30 | 39.30 | -5.76% | 807,472 |
| Jul 27, 2026 | 42.30 | 42.30 | 41.00 | 41.70 | 41.70 | -0.24% | 300,104 |
| Jul 24, 2026 | 42.40 | 42.90 | 41.50 | 41.80 | 41.80 | -1.65% | 344,063 |
| Jul 23, 2026 | 43.80 | 43.80 | 42.50 | 42.50 | 42.50 | -2.30% | 499,901 |
| Jul 22, 2026 | 43.80 | 44.60 | 43.50 | 43.50 | 43.50 | 1.40% | 208,362 |
| Jul 21, 2026 | 43.25 | 43.70 | 42.20 | 42.90 | 42.90 | 0.23% | 372,706 |
| Jul 20, 2026 | 43.65 | 44.25 | 42.10 | 42.80 | 42.80 | -1.95% | 447,089 |
| Jul 17, 2026 | 44.50 | 45.90 | 43.65 | 43.65 | 43.65 | -5.72% | 774,898 |
| Jul 16, 2026 | 46.95 | 47.35 | 46.05 | 46.30 | 46.30 | -2.11% | 373,146 |
| Jul 15, 2026 | 48.30 | 48.40 | 47.25 | 47.30 | 47.30 | -0.21% | 147,443 |
| Jul 14, 2026 | 48.20 | 48.70 | 45.70 | 47.40 | 47.40 | -2.17% | 717,223 |
| Jul 13, 2026 | 49.00 | 49.65 | 46.50 | 48.45 | 48.45 | 2.11% | 594,758 |
| Jul 9, 2026 | 47.70 | 48.00 | 47.30 | 47.45 | 47.45 | -0.52% | 195,646 |
| Jul 8, 2026 | 47.35 | 47.90 | 46.00 | 47.70 | 47.70 | 1.38% | 221,350 |
| Jul 7, 2026 | 50.10 | 50.10 | 47.00 | 47.05 | 47.05 | -4.95% | 626,877 |
| Jul 6, 2026 | 49.05 | 50.60 | 49.00 | 49.50 | 49.50 | 1.85% | 909,473 |
| Jul 3, 2026 | 47.10 | 49.10 | 46.85 | 48.60 | 48.60 | 2.97% | 676,060 |
| Jul 2, 2026 | 45.70 | 47.60 | 45.40 | 47.20 | 47.20 | 3.28% | 400,978 |
| Jul 1, 2026 | 46.50 | 46.90 | 45.45 | 45.70 | 45.70 | -0.44% | 654,020 |
| Jun 30, 2026 | 45.95 | 46.25 | 45.10 | 45.90 | 45.90 | 2.23% | 395,907 |
| Jun 29, 2026 | 45.25 | 46.00 | 44.75 | 44.90 | 44.90 | -0.77% | 527,877 |
| Jun 26, 2026 | 47.20 | 47.20 | 45.25 | 45.25 | 45.25 | -3.72% | 1,059,572 |
| Jun 25, 2026 | 48.20 | 48.50 | 46.95 | 47.00 | 47.00 | -1.16% | 591,407 |
| Jun 24, 2026 | 47.05 | 47.90 | 47.00 | 47.55 | 47.55 | 0.53% | 452,111 |
| Jun 23, 2026 | 48.65 | 48.65 | 47.20 | 47.30 | 47.30 | -2.77% | 959,785 |
| Jun 22, 2026 | 48.85 | 49.15 | 48.10 | 48.65 | 48.65 | -0.10% | 896,158 |
| Jun 18, 2026 | 48.60 | 49.05 | 48.35 | 48.70 | 48.70 | 0.31% | 522,650 |
| Jun 17, 2026 | 48.50 | 49.80 | 48.15 | 48.55 | 48.55 | -0.41% | 408,359 |
| Jun 16, 2026 | 49.45 | 50.00 | 48.60 | 48.75 | 48.75 | -2.21% | 627,046 |
| Jun 15, 2026 | 49.35 | 51.30 | 48.95 | 49.85 | 49.85 | 2.68% | 944,799 |
| Jun 12, 2026 | 49.70 | 49.80 | 48.35 | 48.55 | 48.55 | 2.10% | 565,324 |
| Jun 11, 2026 | 48.75 | 49.35 | 46.05 | 47.55 | 47.55 | -2.56% | 2,037,374 |
| Jun 10, 2026 | 49.50 | 50.10 | 48.80 | 48.80 | 48.80 | -2.40% | 924,495 |
| Jun 9, 2026 | 50.20 | 50.70 | 49.30 | 50.00 | 50.00 | 1.11% | 705,107 |
| Jun 8, 2026 | 47.50 | 49.70 | 47.40 | 49.45 | 49.45 | -3.23% | 1,167,638 |
| Jun 5, 2026 | 52.30 | 52.30 | 50.20 | 51.10 | 51.10 | -0.97% | 678,932 |
| Jun 4, 2026 | 53.90 | 54.60 | 51.60 | 51.60 | 51.60 | -4.97% | 1,245,137 |
| Jun 3, 2026 | 55.20 | 55.40 | 52.70 | 54.30 | 54.30 | 1.31% | 2,279,531 |
| Jun 2, 2026 | 51.10 | 53.60 | 50.50 | 53.60 | 53.60 | 4.69% | 1,550,292 |
| Jun 1, 2026 | 51.70 | 52.50 | 51.00 | 51.20 | 51.20 | 0.20% | 821,821 |
| May 29, 2026 | 51.00 | 52.00 | 50.70 | 51.10 | 51.10 | 0.99% | 436,945 |
| May 28, 2026 | 52.10 | 52.40 | 50.30 | 50.60 | 50.60 | -2.88% | 1,087,788 |
| May 27, 2026 | 52.50 | 53.20 | 51.50 | 52.10 | 52.10 | 0.19% | 897,649 |
| May 26, 2026 | 52.90 | 53.40 | 51.70 | 52.00 | 52.00 | -1.70% | 924,742 |
| May 25, 2026 | 53.20 | 54.10 | 52.50 | 52.90 | 52.90 | 0.38% | 1,168,371 |
| May 22, 2026 | 51.50 | 53.80 | 50.40 | 52.70 | 52.70 | 3.54% | 1,278,543 |
| May 21, 2026 | 51.00 | 51.30 | 50.20 | 50.90 | 50.90 | 1.39% | 716,584 |
| May 20, 2026 | 50.90 | 51.30 | 50.20 | 50.20 | 50.20 | -1.38% | 546,024 |
| May 19, 2026 | 51.90 | 51.90 | 50.40 | 50.90 | 50.90 | -0.20% | 643,852 |