Bin Chuan Enterprise Co Ltd (1569)

1569
🏛️ Taiwan →
60.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 25.35 25.50 25.25 25.50 0.0M
2021-12-29 25.20 25.35 25.15 25.30 0.0M
2021-12-28 25.55 25.55 25.10 25.20 0.0M
2021-12-27 25.40 25.40 25.10 25.25 0.0M
2021-12-24 25.25 25.40 25.00 25.15 0.0M
2021-12-23 25.05 25.40 25.00 25.10 0.0M
2021-12-22 24.95 25.20 24.90 25.05 0.0M
2021-12-21 25.00 25.00 24.70 24.85 0.0M
2021-12-20 25.00 25.20 24.70 24.70 0.0M
2021-12-17 25.30 25.30 24.85 25.10 0.0M
2021-12-16 25.30 25.50 25.00 25.05 0.0M
2021-12-15 25.45 25.45 25.00 25.10 0.0M
2021-12-14 25.65 25.65 25.00 25.10 0.0M
2021-12-13 25.20 25.45 25.20 25.45 0.0M
2021-12-10 25.00 25.65 25.00 25.30 0.0M
2021-12-09 25.65 25.85 25.20 25.35 0.0M
2021-12-08 25.80 26.55 25.45 25.65 0.0M
2021-12-07 24.90 25.45 24.90 25.20 0.0M
2021-12-06 24.90 25.05 24.90 24.95 0.0M
2021-12-03 25.10 25.25 24.85 25.10 0.0M
2021-12-02 24.95 25.40 24.90 24.95 0.0M
2021-12-01 24.25 25.50 24.25 25.15 0.0M
2021-11-30 24.50 24.85 24.35 24.50 0.0M
2021-11-29 24.10 24.55 23.50 24.00 0.0M
2021-11-26 24.90 24.90 24.05 24.20 0.0M
2021-11-25 25.10 25.30 24.95 24.95 0.0M
2021-11-24 24.95 25.20 24.95 25.10 0.0M
2021-11-23 24.95 25.20 24.80 24.95 0.0M
2021-11-22 25.10 25.10 24.75 24.95 0.0M
2021-11-19 25.50 25.65 25.15 25.20 0.0M
2021-11-18 25.35 25.70 25.30 25.50 0.0M
2021-11-17 25.30 25.50 25.00 25.30 0.0M
2021-11-16 24.90 25.20 24.70 25.05 0.0M
2021-11-15 25.25 25.25 24.80 24.85 0.0M
2021-11-12 25.30 25.30 24.70 24.75 0.0M
2021-11-11 24.80 25.20 24.80 25.00 0.0M
2021-11-10 25.05 25.05 24.80 24.95 0.0M
2021-11-09 25.00 25.10 24.75 24.90 0.0M
2021-11-08 24.90 24.90 24.35 24.75 0.0M
2021-11-05 24.40 24.60 24.20 24.45 0.0M
2021-11-04 24.30 24.55 24.15 24.30 0.0M
2021-11-03 24.30 24.45 24.00 24.20 0.0M
2021-11-02 24.70 25.10 24.25 24.30 0.0M
2021-11-01 24.80 24.85 24.50 24.65 0.0M
2021-10-29 24.80 24.80 24.55 24.65 0.0M
2021-10-28 24.55 24.85 24.50 24.60 0.0M
2021-10-27 24.45 24.65 24.40 24.60 0.0M
2021-10-26 24.05 24.40 23.85 24.25 0.0M
2021-10-25 23.95 23.95 23.55 23.80 0.0M
2021-10-22 23.35 23.90 23.25 23.60 0.0M
2021-10-21 23.60 24.65 23.05 23.35 0.0M
2021-10-20 23.40 23.85 23.40 23.70 0.0M
2021-10-19 23.20 23.35 23.10 23.30 0.0M
2021-10-18 23.15 23.15 22.75 23.00 0.0M
2021-10-15 22.75 22.95 22.50 22.70 0.0M
2021-10-14 22.00 22.25 22.00 22.25 0.0M
2021-10-13 22.80 23.05 22.05 22.05 0.0M
2021-10-12 23.05 23.05 22.70 22.75 0.0M
2021-10-08 23.20 23.45 22.90 23.05 0.0M
2021-10-07 22.65 23.10 22.65 23.10 0.0M
2021-10-06 23.35 23.35 22.50 22.60 0.0M
2021-10-05 22.70 23.30 22.00 23.00 0.0M
2021-10-04 24.00 24.00 22.55 22.70 0.0M
2021-10-01 26.60 26.65 25.90 25.95 0.0M
2021-09-30 26.60 26.70 26.40 26.60 0.0M
2021-09-29 26.90 26.90 26.25 26.30 0.0M
2021-09-28 26.20 27.30 26.20 26.90 0.0M
2021-09-27 26.40 26.40 26.10 26.20 0.0M
2021-09-24 26.05 26.50 26.05 26.35 0.0M
2021-09-23 25.70 26.40 25.70 25.90 0.0M
2021-09-22 25.75 25.75 25.35 25.60 0.0M
2021-09-17 26.05 26.05 25.80 25.85 0.0M
2021-09-16 26.15 26.20 25.70 25.70 0.0M
2021-09-15 26.20 26.20 25.70 25.90 0.0M
2021-09-14 26.25 26.25 25.80 25.80 0.0M
2021-09-13 26.10 26.55 25.75 25.85 0.0M
2021-09-10 26.00 26.15 25.75 26.10 0.0M
2021-09-09 25.40 25.75 25.10 25.65 0.0M
2021-09-08 26.10 26.10 25.40 25.45 0.0M
2021-09-07 26.25 26.25 25.70 26.10 0.0M
2021-09-06 26.90 27.05 25.90 25.90 0.0M
2021-09-03 26.55 26.80 26.30 26.75 0.0M
2021-09-02 26.30 26.60 26.00 26.05 0.0M
2021-09-01 25.75 26.40 25.75 26.35 0.0M
2021-08-31 25.65 25.75 25.60 25.70 0.0M
2021-08-30 25.60 25.75 25.30 25.40 0.0M
2021-08-27 25.40 25.60 25.30 25.40 0.0M
2021-08-26 26.15 26.15 25.35 25.40 0.0M
2021-08-25 25.25 26.00 25.25 25.90 0.0M
2021-08-24 25.20 25.45 24.90 24.95 0.0M
2021-08-23 24.85 25.25 24.85 25.05 0.0M
2021-08-20 24.65 25.30 24.20 24.60 0.0M
2021-08-19 25.20 25.30 24.60 24.65 0.0M
2021-08-18 24.15 25.60 24.15 25.50 0.0M
2021-08-17 25.20 25.60 24.75 24.85 0.0M
2021-08-16 25.80 25.80 24.80 25.05 0.0M
2021-08-13 26.40 26.40 25.75 25.80 0.0M
2021-08-12 26.25 26.45 25.95 26.40 0.0M
2021-08-11 26.90 26.90 25.90 26.15 0.0M
2021-08-10 27.50 27.80 26.85 26.90 0.0M
2021-08-09 27.65 28.30 27.65 27.70 0.0M
2021-08-06 28.15 28.20 27.60 27.75 0.0M
2021-08-05 28.85 28.85 28.10 28.15 0.0M
2021-08-04 29.20 29.20 28.60 28.65 0.0M
2021-08-03 28.55 29.10 28.45 28.90 0.0M
2021-08-02 28.95 28.95 28.20 28.45 0.0M
2021-07-30 28.60 28.95 28.35 28.40 0.0M
2021-07-29 28.50 29.15 28.25 28.40 0.0M
2021-07-28 29.10 29.50 27.40 27.95 0.0M
2021-07-27 31.00 31.05 29.55 29.55 0.0M
2021-07-26 31.60 31.60 30.65 30.75 0.0M
2021-07-23 31.50 32.15 30.35 31.60 0.0M
2021-07-22 28.45 31.05 28.45 31.05 0.0M
2021-07-21 28.55 28.80 28.15 28.25 0.0M
2021-07-20 28.50 28.60 28.10 28.20 0.0M
2021-07-19 29.05 29.55 28.60 28.85 0.0M
2021-07-16 28.55 29.65 28.35 29.40 0.0M
2021-07-15 30.00 30.00 28.50 29.00 0.0M
2021-07-14 27.00 29.60 27.00 29.45 0.0M
2021-07-13 26.00 27.85 25.95 26.95 0.0M
2021-07-12 26.20 26.45 25.85 25.90 0.0M
2021-07-09 25.60 26.05 25.50 25.95 0.0M
2021-07-08 25.60 25.80 25.60 25.70 0.0M
2021-07-07 25.30 25.80 25.30 25.40 0.0M
2021-07-06 25.70 25.80 25.30 25.30 0.0M
2021-07-05 25.30 25.70 25.15 25.65 0.0M
2021-07-02 25.30 25.30 25.15 25.15 0.0M
2021-07-01 25.60 25.80 25.00 25.15 0.0M
2021-06-30 25.30 25.65 25.30 25.60 0.0M
2021-06-29 25.55 25.60 25.35 25.50 0.0M
2021-06-28 25.60 25.85 25.30 25.40 0.0M
2021-06-25 25.65 25.75 25.45 25.45 0.0M
2021-06-24 25.30 25.70 25.25 25.45 0.0M
2021-06-23 24.95 25.30 24.80 25.15 0.0M
2021-06-22 25.05 25.40 24.80 25.05 0.0M
2021-06-21 25.30 25.35 24.95 24.95 0.0M
2021-06-18 25.00 25.75 25.00 25.60 0.0M
2021-06-17 24.85 25.00 24.65 25.00 0.0M
2021-06-16 25.00 25.15 24.65 24.70 0.0M
2021-06-15 25.10 25.20 24.80 25.00 0.0M
2021-06-11 25.00 25.20 24.75 24.75 0.0M
2021-06-10 24.95 25.25 24.75 24.80 0.0M
2021-06-09 25.60 25.65 24.80 24.80 0.0M
2021-06-08 25.40 25.80 25.30 25.35 0.0M
2021-06-07 26.10 26.35 25.35 25.70 0.0M
2021-06-04 26.15 26.55 25.85 25.85 0.0M
2021-06-03 26.10 26.50 25.85 26.15 0.0M
2021-06-02 26.85 27.25 25.70 26.05 0.0M
2021-06-01 26.40 26.90 26.40 26.60 0.0M
2021-05-31 26.00 26.80 26.00 26.20 0.0M
2021-05-28 25.70 25.80 25.50 25.75 0.0M
2021-05-27 25.60 25.70 25.10 25.50 0.0M
2021-05-26 25.80 25.95 25.50 25.65 0.0M
2021-05-25 25.15 25.70 25.00 25.55 0.0M
2021-05-24 24.20 25.10 24.15 24.80 0.0M
2021-05-21 24.85 24.95 24.35 24.60 0.0M
2021-05-20 24.85 25.05 24.30 24.35 0.0M
2021-05-19 24.80 25.20 24.15 24.85 0.0M
2021-05-18 23.90 25.10 23.40 24.80 0.0M
2021-05-17 22.10 24.05 22.10 23.30 0.0M
2021-05-14 24.70 25.45 24.45 24.50 0.0M
2021-05-13 23.60 25.05 23.00 24.40 0.0M
2021-05-12 25.50 25.50 23.00 24.05 0.0M
2021-05-11 27.10 27.10 25.10 25.50 0.0M
2021-05-10 28.50 28.50 27.30 27.55 0.0M
2021-05-07 29.20 29.70 28.80 29.50 0.0M
2021-05-06 29.10 29.40 28.65 28.90 0.0M
2021-05-05 28.65 29.45 28.30 28.75 0.0M
2021-05-04 30.05 30.45 27.30 28.60 0.0M
2021-05-03 32.80 32.80 29.90 30.05 0.0M
2021-04-29 34.20 34.25 32.80 33.20 0.0M
2021-04-28 33.85 35.20 33.60 34.30 0.0M
2021-04-27 31.35 32.80 30.65 32.50 0.0M
2021-04-26 31.00 31.40 30.65 31.20 0.0M
2021-04-23 29.20 31.00 28.95 30.35 0.0M
2021-04-22 29.85 29.85 28.85 29.40 0.0M
2021-04-21 29.55 29.85 29.50 29.55 0.0M
2021-04-20 29.80 29.85 29.50 29.55 0.0M
2021-04-19 29.80 29.80 29.45 29.80 0.0M
2021-04-16 29.30 29.85 29.25 29.75 0.0M
2021-04-15 29.15 29.30 28.75 29.20 0.0M
2021-04-14 29.50 29.70 28.50 29.10 0.0M
2021-04-13 29.60 30.00 29.35 29.35 0.0M
2021-04-12 30.20 30.30 29.55 29.55 0.0M
2021-04-09 30.20 30.50 29.95 30.20 0.0M
2021-04-08 31.20 31.20 30.00 30.20 0.0M
2021-04-07 32.50 33.20 32.05 32.45 0.0M
2021-04-06 31.35 32.50 31.05 32.30 0.0M
2021-04-01 31.05 31.30 30.85 30.85 0.0M
2021-03-31 30.65 31.00 30.60 30.75 0.0M
2021-03-30 30.70 30.80 30.45 30.55 0.0M
2021-03-29 30.80 30.90 30.20 30.55 0.0M
2021-03-26 31.50 31.90 30.50 30.65 0.0M
2021-03-25 31.20 31.70 31.05 31.10 0.0M
2021-03-24 31.40 31.65 31.00 31.35 0.0M
2021-03-23 32.60 32.60 31.20 31.40 0.0M
2021-03-22 31.50 32.10 30.65 32.05 0.0M
2021-03-19 31.40 31.90 30.90 31.25 0.0M
2021-03-18 30.50 32.40 30.40 31.45 0.0M
2021-03-17 30.40 30.55 30.15 30.35 0.0M
2021-03-16 30.15 30.35 30.05 30.25 0.0M
2021-03-15 29.50 30.45 29.45 30.05 0.0M
2021-03-12 29.65 29.65 29.35 29.45 0.0M
2021-03-11 29.30 29.75 29.05 29.55 0.0M
2021-03-10 29.35 29.55 28.90 28.90 0.0M
2021-03-09 29.20 29.60 28.90 29.20 0.0M
2021-03-08 30.80 30.80 29.80 29.85 0.0M
2021-03-05 29.45 30.50 29.45 30.15 0.0M
2021-03-04 30.00 30.00 29.60 29.85 0.0M
2021-03-03 30.00 30.30 29.40 30.00 0.0M
2021-03-02 31.00 31.00 29.95 30.00 0.0M
2021-02-26 29.80 30.75 29.50 30.45 0.0M
2021-02-25 30.00 30.45 29.95 30.15 0.0M
2021-02-24 29.90 30.20 29.50 29.65 0.0M
2021-02-23 29.95 30.25 29.70 29.90 0.0M
2021-02-22 29.65 30.15 29.50 30.00 0.0M
2021-02-19 28.90 29.45 28.80 29.45 0.0M
2021-02-18 28.75 29.00 28.35 28.90 0.0M
2021-02-17 27.95 28.70 27.90 28.50 0.0M
2021-02-05 27.55 27.65 27.20 27.30 0.0M
2021-02-04 27.45 27.85 27.35 27.55 0.0M
2021-02-03 27.50 27.60 27.30 27.35 0.0M
2021-02-02 27.35 27.50 27.05 27.35 0.0M
2021-02-01 27.80 27.80 26.70 27.00 0.0M
2021-01-29 28.60 28.60 27.30 27.40 0.0M
2021-01-28 27.50 28.35 27.20 28.20 0.0M
2021-01-27 27.70 28.10 27.60 27.70 0.0M
2021-01-26 27.50 27.75 27.15 27.40 0.0M
2021-01-25 26.20 27.35 26.15 27.30 0.0M
2021-01-22 26.40 26.60 25.85 26.25 0.0M
2021-01-21 26.45 26.85 26.35 26.40 0.0M
2021-01-20 27.70 27.70 26.30 26.35 0.0M
2021-01-19 27.65 28.40 27.65 27.70 0.0M
2021-01-18 28.00 28.10 27.15 27.65 0.0M
2021-01-15 28.70 28.80 28.05 28.05 0.0M
2021-01-14 28.30 28.75 28.15 28.65 0.0M
2021-01-13 28.10 28.45 28.00 28.10 0.0M
2021-01-12 28.55 28.65 28.00 28.05 0.0M
2021-01-11 28.50 28.90 28.30 28.70 0.0M
2021-01-08 28.90 29.05 28.30 28.50 0.0M
2021-01-07 28.55 28.75 28.30 28.70 0.0M
2021-01-06 29.45 29.75 28.00 28.35 0.0M
2021-01-05 29.40 29.40 29.00 29.15 0.0M
2021-01-04 28.75 29.25 28.65 29.10 0.0M