Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 49.35
+0.45 (0.92%)
Sep 9, 2026, 1:30 PM CST
Bin Chuan Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 48.30 | 50.10 | 47.65 | 49.35 | 49.35 | 0.92% | 788,739 |
| 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 |
| Aug 10, 2026 | 42.55 | 43.00 | 42.50 | 42.80 | 42.80 | 1.06% | 93,301 |
| Aug 7, 2026 | 44.30 | 44.50 | 42.20 | 42.35 | 42.35 | -4.83% | 307,528 |
| Aug 6, 2026 | 42.65 | 46.00 | 42.65 | 44.50 | 44.50 | 4.34% | 533,560 |
| Aug 5, 2026 | 42.10 | 43.20 | 41.95 | 42.65 | 42.65 | 2.52% | 340,357 |
| Aug 4, 2026 | 40.70 | 41.60 | 39.75 | 41.60 | 41.60 | 4.39% | 354,786 |
| Aug 3, 2026 | 38.60 | 40.60 | 38.50 | 39.85 | 39.85 | 0.50% | 254,680 |
| Jul 31, 2026 | 38.45 | 40.35 | 38.45 | 39.65 | 39.65 | 5.87% | 221,207 |
| Jul 30, 2026 | 37.05 | 37.85 | 36.35 | 37.45 | 37.45 | 0.67% | 627,932 |
| 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 |