Bin Chuan Enterprise Co., Ltd. 1569
TPEX · Taiwan · Producer Manufacturing
TWD 66.50+2.70 (+4.23%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 66.50 | +4.23% | TWD 64.00 | TWD 68.60 | TWD 63.10 | 7.03M |
| 2026-10-01 | TWD 63.80 | +1.92% | TWD 62.70 | TWD 64.80 | TWD 61.70 | 3.40M |
| 2026-09-30 | TWD 62.60 | -3.69% | TWD 64.60 | TWD 66.00 | TWD 61.30 | 4.43M |
| 2026-09-29 | TWD 65.00 | +0.46% | TWD 65.00 | TWD 66.30 | TWD 63.30 | 4.35M |
| 2026-09-24 | TWD 64.70 | +2.21% | TWD 63.80 | TWD 68.00 | TWD 62.60 | 7.51M |
| 2026-09-23 | TWD 63.30 | -1.40% | TWD 64.20 | TWD 65.20 | TWD 63.00 | 4.42M |
| 2026-09-22 | TWD 64.20 | +5.25% | TWD 61.50 | TWD 66.40 | TWD 61.00 | 14.39M |
| 2026-09-21 | TWD 61.00 | +9.91% | TWD 61.00 | TWD 61.00 | TWD 57.60 | 8.78M |
| 2026-09-18 | TWD 55.50 | +6.73% | TWD 52.00 | TWD 57.00 | TWD 52.00 | 5.19M |
| 2026-09-17 | TWD 52.00 | +2.56% | TWD 51.00 | TWD 53.00 | TWD 50.40 | 1.36M |
| 2026-09-16 | TWD 50.70 | +2.63% | TWD 49.35 | TWD 51.00 | TWD 49.35 | 719.12K |
| 2026-09-15 | TWD 49.40 | +0.82% | TWD 48.70 | TWD 50.40 | TWD 48.30 | 668.00K |
| 2026-09-14 | TWD 49.00 | -3.16% | TWD 49.60 | TWD 50.10 | TWD 48.40 | 924.07K |
| 2026-09-11 | TWD 50.60 | +3.58% | TWD 48.50 | TWD 53.50 | TWD 48.45 | 2.87M |
| 2026-09-10 | TWD 48.85 | -1.01% | TWD 49.80 | TWD 49.85 | TWD 48.60 | 610.01K |
| 2026-09-09 | TWD 49.35 | +0.92% | TWD 48.30 | TWD 50.10 | TWD 47.65 | 816.35K |
| 2026-09-08 | TWD 48.90 | -2.59% | TWD 49.85 | TWD 50.20 | TWD 48.20 | 660.00K |
| 2026-09-07 | TWD 50.20 | +3.08% | TWD 50.60 | TWD 51.20 | TWD 48.20 | 2.02M |
| 2026-09-04 | TWD 48.70 | +7.27% | TWD 45.80 | TWD 48.70 | TWD 45.40 | 585.00K |
| 2026-09-03 | TWD 45.40 | -5.22% | TWD 48.00 | TWD 48.10 | TWD 45.15 | 682.00K |
| 2026-09-02 | TWD 47.90 | +3.34% | TWD 46.35 | TWD 48.00 | TWD 45.95 | 646.13K |
| 2026-09-01 | TWD 46.35 | +1.20% | TWD 46.10 | TWD 47.10 | TWD 46.05 | 430.00K |
| 2026-08-31 | TWD 45.80 | -1.08% | TWD 46.30 | TWD 46.95 | TWD 45.40 | 430.01K |
| 2026-08-28 | TWD 46.30 | +3.46% | TWD 44.85 | TWD 46.80 | TWD 44.65 | 867.10K |
| 2026-08-27 | TWD 44.75 | +0.22% | TWD 45.05 | TWD 45.05 | TWD 44.35 | 216.00K |
| 2026-08-26 | TWD 44.65 | -0.22% | TWD 45.00 | TWD 45.55 | TWD 44.55 | 238.10K |
| 2026-08-25 | TWD 44.75 | -1.65% | TWD 45.00 | TWD 45.10 | TWD 44.25 | 279.00K |
| 2026-08-24 | TWD 45.50 | +1.45% | TWD 44.85 | TWD 45.80 | TWD 44.25 | 485.05K |
| 2026-08-21 | TWD 44.85 | +2.99% | TWD 43.10 | TWD 45.05 | TWD 43.10 | 279.23K |
| 2026-08-20 | TWD 43.55 | -0.57% | TWD 43.95 | TWD 46.00 | TWD 43.25 | 591.00K |
| 2026-08-19 | TWD 43.80 | -1.79% | TWD 43.65 | TWD 44.30 | TWD 43.50 | 259.00K |
| 2026-08-18 | TWD 44.60 | +3.12% | TWD 43.25 | TWD 44.85 | TWD 42.85 | 551.11K |
| 2026-08-17 | TWD 43.25 | +2.13% | TWD 42.40 | TWD 44.00 | TWD 42.40 | 476.06K |
| 2026-08-14 | TWD 42.35 | +0.59% | TWD 42.10 | TWD 42.85 | TWD 41.60 | 270.00K |
| 2026-08-13 | TWD 42.10 | +1.94% | TWD 40.20 | TWD 42.15 | TWD 40.20 | 303.02K |
| 2026-08-12 | TWD 41.30 | 0.00% | TWD 41.40 | TWD 41.80 | TWD 40.75 | 286.00K |
| 2026-08-11 | TWD 41.30 | -3.50% | TWD 42.05 | TWD 42.45 | TWD 40.85 | 279.20K |
| 2026-08-10 | TWD 42.80 | +1.06% | TWD 42.55 | TWD 43.00 | TWD 42.50 | 93.11K |
| 2026-08-07 | TWD 42.35 | -4.83% | TWD 44.30 | TWD 44.50 | TWD 42.20 | 304.40K |
| 2026-08-06 | TWD 44.50 | +4.34% | TWD 42.65 | TWD 46.00 | TWD 42.65 | 529.00K |
| 2026-08-05 | TWD 42.65 | +2.52% | TWD 42.10 | TWD 43.20 | TWD 41.95 | 337.00K |
| 2026-08-04 | TWD 41.60 | +4.39% | TWD 40.70 | TWD 41.60 | TWD 39.75 | 353.25K |
| 2026-08-03 | TWD 39.85 | +0.50% | TWD 38.60 | TWD 40.60 | TWD 38.50 | 254.08K |
| 2026-07-31 | TWD 39.65 | +5.87% | TWD 38.45 | TWD 40.35 | TWD 38.45 | 218.00K |
| 2026-07-30 | TWD 37.45 | +0.67% | TWD 37.05 | TWD 37.85 | TWD 36.35 | 625.00K |
| 2026-07-29 | TWD 37.20 | -5.34% | TWD 39.05 | TWD 39.75 | TWD 36.50 | 1.60M |
| 2026-07-28 | TWD 39.30 | -5.76% | TWD 40.60 | TWD 40.65 | TWD 39.30 | 802.03K |
| 2026-07-27 | TWD 41.70 | -0.24% | TWD 42.30 | TWD 42.30 | TWD 41.00 | 297.30K |
| 2026-07-24 | TWD 41.80 | -1.65% | TWD 42.40 | TWD 42.90 | TWD 41.50 | 341.05K |
| 2026-07-23 | TWD 42.50 | -2.30% | TWD 43.80 | TWD 43.80 | TWD 42.50 | 497.20K |
| 2026-07-22 | TWD 43.50 | +1.40% | TWD 43.80 | TWD 44.60 | TWD 43.50 | 206.72K |
| 2026-07-21 | TWD 42.90 | +0.23% | TWD 43.25 | TWD 43.70 | TWD 42.20 | 371.01K |
| 2026-07-20 | TWD 42.80 | -1.95% | TWD 43.65 | TWD 44.25 | TWD 42.10 | 444.12K |
| 2026-07-17 | TWD 43.65 | -5.72% | TWD 44.50 | TWD 45.90 | TWD 43.65 | 765.25K |
| 2026-07-16 | TWD 46.30 | -2.11% | TWD 46.95 | TWD 47.35 | TWD 46.05 | 371.26K |
| 2026-07-15 | TWD 47.30 | -0.21% | TWD 48.30 | TWD 48.40 | TWD 47.25 | 147.00K |
| 2026-07-14 | TWD 47.40 | -2.17% | TWD 48.20 | TWD 48.70 | TWD 45.70 | 714.20K |
| 2026-07-13 | TWD 48.45 | +2.11% | TWD 49.00 | TWD 49.65 | TWD 46.50 | 590.22K |
| 2026-07-10 | TWD 47.45 | 0.00% | TWD 47.45 | TWD 47.45 | TWD 47.45 | 0 |
| 2026-07-09 | TWD 47.45 | -0.52% | TWD 47.70 | TWD 48.00 | TWD 47.30 | 193.08K |
| 2026-07-08 | TWD 47.70 | +1.38% | TWD 47.35 | TWD 47.90 | TWD 46.00 | 220.20K |
| 2026-07-07 | TWD 47.05 | -4.95% | TWD 50.10 | TWD 50.10 | TWD 47.00 | 622.15K |
| 2026-07-06 | TWD 49.50 | +1.85% | TWD 49.05 | TWD 50.60 | TWD 49.00 | 902.38K |
| 2026-07-03 | TWD 48.60 | +2.97% | TWD 47.10 | TWD 49.10 | TWD 46.85 | 671.20K |
| 2026-07-02 | TWD 47.20 | +3.28% | TWD 45.70 | TWD 47.60 | TWD 45.40 | 398.01K |
| 2026-07-01 | TWD 45.70 | -0.44% | TWD 46.50 | TWD 46.90 | TWD 45.45 | 672.68K |
| 2026-06-30 | TWD 45.90 | +2.23% | TWD 45.95 | TWD 46.25 | TWD 45.10 | 392.00K |
| 2026-06-29 | TWD 44.90 | -0.77% | TWD 45.25 | TWD 46.00 | TWD 44.75 | 523.00K |
| 2026-06-26 | TWD 45.25 | -3.72% | TWD 47.20 | TWD 47.20 | TWD 45.25 | 1.05M |
| 2026-06-25 | TWD 47.00 | -1.16% | TWD 48.20 | TWD 48.50 | TWD 46.95 | 588.01K |
| 2026-06-24 | TWD 47.55 | +0.53% | TWD 47.05 | TWD 47.90 | TWD 47.00 | 448.03K |
| 2026-06-23 | TWD 47.30 | -2.77% | TWD 48.65 | TWD 48.65 | TWD 47.20 | 946.06K |
| 2026-06-22 | TWD 48.65 | -0.10% | TWD 48.85 | TWD 49.15 | TWD 48.10 | 890.24K |
| 2026-06-18 | TWD 48.70 | +0.31% | TWD 48.60 | TWD 49.05 | TWD 48.35 | 514.20K |
| 2026-06-17 | TWD 48.55 | -0.41% | TWD 48.50 | TWD 49.80 | TWD 48.15 | 407.13K |
| 2026-06-16 | TWD 48.75 | -2.21% | TWD 49.45 | TWD 50.00 | TWD 48.60 | 618.21K |
| 2026-06-15 | TWD 49.85 | +2.68% | TWD 49.35 | TWD 51.30 | TWD 48.95 | 938.20K |
| 2026-06-12 | TWD 48.55 | +2.10% | TWD 49.70 | TWD 49.80 | TWD 48.35 | 561.03K |
| 2026-06-11 | TWD 47.55 | -2.56% | TWD 48.75 | TWD 49.35 | TWD 46.05 | 2.03M |
| 2026-06-10 | TWD 48.80 | -2.40% | TWD 49.50 | TWD 50.10 | TWD 48.80 | 914.18K |
| 2026-06-09 | TWD 50.00 | +1.11% | TWD 50.20 | TWD 50.70 | TWD 49.30 | 696.61K |
| 2026-06-08 | TWD 49.45 | -3.23% | TWD 47.50 | TWD 49.70 | TWD 47.40 | 1.16M |
| 2026-06-05 | TWD 51.10 | -0.97% | TWD 52.30 | TWD 52.30 | TWD 50.20 | 673.40K |
| 2026-06-04 | TWD 51.60 | -4.97% | TWD 53.90 | TWD 54.60 | TWD 51.60 | 1.23M |
| 2026-06-03 | TWD 54.30 | +1.31% | TWD 55.20 | TWD 55.40 | TWD 52.70 | 2.26M |
| 2026-06-02 | TWD 53.60 | +4.69% | TWD 51.10 | TWD 53.60 | TWD 50.50 | 1.54M |
| 2026-06-01 | TWD 51.20 | +0.20% | TWD 51.70 | TWD 52.50 | TWD 51.00 | 814.60K |
| 2026-05-29 | TWD 51.10 | +0.99% | TWD 51.00 | TWD 52.00 | TWD 50.70 | 428.22K |
| 2026-05-28 | TWD 50.60 | -2.88% | TWD 52.10 | TWD 52.40 | TWD 50.30 | 1.07M |
| 2026-05-27 | TWD 52.10 | +0.19% | TWD 52.50 | TWD 53.20 | TWD 51.50 | 886.08K |