YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	22.700	22.700	22.300	22.300	21.145	157,000
2024-08-01	22.750	22.850	22.600	22.700	21.525	40,000
2024-07-31	22.700	22.750	22.550	22.650	21.477	46,000
2024-07-30	22.800	22.800	22.500	22.650	21.477	107,000
2024-07-29	22.900	22.900	22.700	22.700	21.525	160,000
2024-07-26	22.800	22.800	22.550	22.750	21.572	81,000
2024-07-23	23.400	23.400	22.650	22.900	21.714	96,000
2024-07-22	22.600	22.800	22.350	22.750	21.572	201,000
2024-07-19	23.200	23.200	22.600	22.600	21.430	173,000
2024-07-18	23.250	23.250	23.050	23.100	21.904	111,000
2024-07-17	23.800	23.800	23.650	23.700	21.714	199,000
2024-07-16	23.700	23.850	23.700	23.750	21.760	72,000
2024-07-15	23.900	23.950	23.750	23.750	21.760	35,000
2024-07-12	23.850	23.850	23.600	23.750	21.760	83,000
2024-07-11	23.850	23.850	23.700	23.750	21.760	175,000
2024-07-10	24.000	24.000	23.850	23.900	21.898	194,000
2024-07-09	24.000	24.050	23.900	24.000	21.989	120,000
2024-07-08	24.050	24.050	23.900	23.950	21.943	74,000
2024-07-05	23.750	24.100	23.750	24.050	22.035	166,000
2024-07-04	23.900	23.900	23.750	23.800	21.806	82,000
2024-07-03	23.750	23.950	23.750	23.750	21.760	131,000
2024-07-02	23.650	23.900	23.650	23.750	21.760	60,000
2024-07-01	23.750	23.800	23.600	23.700	21.714	54,000
2024-06-28	23.850	23.950	23.800	23.850	21.852	124,000
2024-06-27	23.850	23.850	23.800	23.850	21.852	48,000
2024-06-26	23.850	24.000	23.800	23.850	21.852	157,000
2024-06-25	23.950	23.950	23.750	23.950	21.943	129,000
2024-06-24	24.050	24.050	23.900	24.000	21.989	140,000
2024-06-21	24.000	24.100	23.950	24.050	22.035	142,000
2024-06-20	23.950	24.250	23.950	24.050	22.035	192,000
2024-06-19	24.200	24.200	23.950	23.950	21.943	114,000
2024-06-18	24.050	24.100	24.000	24.050	22.035	90,000
2024-06-17	24.000	24.250	24.000	24.250	22.218	176,000
2024-06-14	24.200	24.250	24.000	24.250	22.218	103,000
2024-06-13	24.400	24.400	24.050	24.200	22.172	119,000
2024-06-12	24.150	24.200	24.000	24.200	22.172	76,000
2024-06-11	24.000	24.200	23.750	24.200	22.172	195,000
2024-06-07	24.250	24.250	24.000	24.100	22.081	65,000
2024-06-06	24.300	24.300	24.000	24.200	22.172	140,000
2024-06-05	24.300	24.500	24.200	24.250	22.218	244,000
2024-06-04	24.150	24.150	23.900	24.050	22.035	112,000
2024-06-03	23.950	24.000	23.850	24.000	21.989	99,000
2024-05-31	24.050	24.050	23.850	23.900	21.898	161,000
2024-05-30	24.200	24.200	24.000	24.000	21.989	128,000
2024-05-29	24.100	24.250	24.000	24.250	22.218	190,000
2024-05-28	24.200	24.200	23.900	24.100	22.081	94,000
2024-05-27	23.750	24.300	23.550	24.200	22.172	553,000
2024-05-24	23.750	23.750	23.450	23.700	21.714	87,000
2024-05-23	23.800	23.800	23.600	23.700	21.714	46,000
2024-05-22	23.650	23.900	23.650	23.800	21.806	99,000
2024-05-21	23.700	23.700	23.550	23.650	21.668	87,000
2024-05-20	23.650	23.800	23.450	23.650	21.668	39,000
2024-05-17	23.350	23.700	23.350	23.650	21.668	74,000
2024-05-16	23.450	23.650	23.450	23.600	21.623	94,000
2024-05-15	23.600	23.650	23.500	23.500	21.531	76,000
2024-05-14	23.650	23.750	23.500	23.550	21.577	137,000
2024-05-13	24.050	24.050	23.550	23.700	21.714	133,000
2024-05-10	23.600	24.050	23.500	24.050	22.035	149,000
2024-05-09	23.650	23.700	21.250	21.250	19.470	166,000
2024-05-08	23.750	23.850	23.550	23.600	21.623	173,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.7000 TWD
2025-08-06	0.7000 TWD
2024-07-18	0.8000 TWD
2023-07-10	3.0000 TWD
2022-07-11	0.1288 TWD
2021-08-12	0.9945 TWD
2020-08-19	0.8451 TWD
2019-08-13	1.9886 TWD

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