Bafang Yunji Intl Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	183.50	184.00	182.50	183.50	183.50	100,295
2026-10-16	184.50	185.00	183.00	184.50	184.50	111,803
2026-10-15	182.00	185.00	182.00	184.50	184.50	166,400
2026-10-14	183.00	184.00	183.00	184.00	184.00	71,050
2026-10-13	184.00	185.00	183.00	183.50	183.50	88,002
2026-10-12	184.00	185.50	183.50	185.50	185.50	135,027
2026-10-08	184.00	185.50	183.00	185.00	185.00	147,027
2026-10-07	181.00	184.00	181.00	184.00	184.00	104,022
2026-10-06	183.50	183.50	180.50	181.00	181.00	100,015
2026-10-05	185.00	185.00	182.50	183.50	183.50	82,106
2026-10-02	184.00	185.00	182.50	185.00	185.00	183,429
2026-10-01	180.50	184.00	180.50	183.50	183.50	371,428
2026-09-30	179.00	180.50	179.00	180.00	180.00	141,000
2026-09-29	180.00	180.00	178.50	179.00	179.00	103,073
2026-09-24	180.00	180.50	179.50	180.00	180.00	32,350
2026-09-23	180.50	181.00	180.00	180.00	180.00	122,009
2026-09-22	179.50	181.00	179.00	181.00	181.00	127,153
2026-09-21	179.50	180.00	178.50	179.50	179.50	51,000
2026-09-18	178.50	181.00	178.50	180.00	180.00	137,004
2026-09-17	178.50	179.00	178.00	178.50	178.50	128,253
2026-09-16	177.00	178.00	177.00	178.00	178.00	55,031
2026-09-15	177.00	178.50	176.50	176.50	176.50	168,200
2026-09-14	178.50	178.50	176.50	177.00	177.00	101,991
2026-09-11	178.00	178.50	177.50	178.00	178.00	109,090
2026-09-10	178.50	178.50	177.50	178.00	178.00	145,111
2026-09-09	178.50	179.00	178.50	178.50	178.50	102,149
2026-09-08	179.50	180.00	179.00	179.00	179.00	61,010
2026-09-07	180.00	180.00	179.00	179.50	179.50	76,030
2026-09-04	180.50	180.50	179.50	179.50	179.50	78,340
2026-09-03	182.00	182.00	180.00	180.00	180.00	61,150
2026-09-02	179.50	182.00	179.50	182.00	182.00	123,100
2026-09-01	182.00	182.50	179.00	179.50	179.50	149,449
2026-08-31	179.00	182.50	179.00	182.00	182.00	140,817
2026-08-28	179.00	180.00	178.00	180.00	180.00	87,200
2026-08-27	180.00	180.00	178.50	179.00	179.00	100,050
2026-08-26	180.50	180.50	179.00	179.00	179.00	209,128
2026-08-25	178.57	179.52	178.57	179.52	179.52	171,031
2026-08-24	179.05	179.52	177.62	179.52	179.52	262,245
2026-08-21	186.50	188.00	186.50	188.00	179.05	254,005
2026-08-20	185.00	187.00	185.00	186.50	177.62	142,980
2026-08-19	182.50	186.00	182.00	185.00	176.19	286,545
2026-08-18	183.00	183.50	182.00	182.50	173.81	92,738
2026-08-17	182.00	183.00	181.50	183.00	174.29	112,046
2026-08-14	182.00	183.00	181.00	182.50	173.81	163,635
2026-08-13	184.00	184.00	181.00	182.50	173.81	260,500
2026-08-12	184.00	184.50	181.50	183.00	174.29	154,102
2026-08-11	184.50	184.50	182.50	183.00	174.29	108,046
2026-08-10	182.50	185.00	181.50	184.50	175.71	344,423
2026-08-07	179.50	182.00	179.50	181.00	172.38	234,178
2026-08-06	179.00	179.50	178.50	179.50	170.95	99,330
2026-08-05	178.50	179.50	178.00	179.00	170.48	135,180
2026-08-04	179.00	179.00	176.50	178.50	170.00	244,309
2026-08-03	181.50	182.00	179.50	179.50	170.95	255,305
2026-07-31	181.50	182.50	180.00	181.50	172.86	484,638
2026-07-30	177.50	182.00	176.50	179.00	170.48	447,468
2026-07-29	178.00	179.50	174.00	176.00	167.62	372,161
2026-07-28	176.50	178.00	176.50	177.00	168.57	184,261
2026-07-27	179.00	179.00	177.00	177.50	169.05	137,904
2026-07-24	176.50	178.50	176.50	178.50	170.00	278,007
2026-07-23	177.00	177.50	175.00	176.00	167.62	155,077

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	7.5000 TWD
2025-12-24	4.0000 TWD
2025-06-23	6.0045 TWD
2024-12-19	1.9955 TWD
2024-06-20	5.0045 TWD
2023-12-21	1.9955 TWD
2023-06-29	5.0106 TWD
2022-12-15	2.4894 TWD
2022-07-05	4.2271 TWD
2021-12-16	2.2729 TWD
2021-06-29	6.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.