YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	23.600	23.750	23.400	23.700	21.714	148,000
2024-05-06	23.800	23.800	23.400	23.550	21.577	77,000
2024-05-03	23.650	23.650	23.350	23.400	21.439	145,000
2024-05-02	23.700	23.700	23.500	23.550	21.577	100,000
2024-04-30	23.650	23.750	23.450	23.700	21.714	52,000
2024-04-29	23.600	23.850	23.600	23.650	21.668	90,000
2024-04-26	23.200	23.600	23.200	23.550	21.577	37,000
2024-04-25	23.100	23.350	23.100	23.350	21.394	47,000
2024-04-24	23.050	23.450	23.050	23.450	21.485	71,000
2024-04-23	23.100	23.200	22.800	23.050	21.119	176,000
2024-04-22	23.250	23.250	23.050	23.150	21.210	126,000
2024-04-19	23.600	23.600	22.900	23.250	21.302	237,000
2024-04-18	23.750	23.750	23.600	23.650	21.668	113,000
2024-04-17	23.600	23.900	23.600	23.800	21.806	140,000
2024-04-16	23.700	23.700	23.150	23.400	21.439	254,000
2024-04-15	23.900	23.900	23.700	23.800	21.806	95,000
2024-04-12	24.250	24.250	23.900	23.900	21.898	113,000
2024-04-11	24.100	24.100	23.950	24.000	21.989	148,000
2024-04-10	23.950	24.350	23.950	24.200	22.172	145,000
2024-04-09	23.850	24.000	23.800	24.000	21.989	180,000
2024-04-08	23.850	24.000	23.800	23.850	21.852	159,000
2024-04-03	24.300	24.300	23.850	23.850	21.852	233,000
2024-04-02	24.000	24.150	23.650	24.150	22.127	500,000
2024-04-01	24.150	24.150	24.050	24.100	22.081	81,000
2024-03-29	24.150	24.200	24.050	24.150	22.127	122,000
2024-03-28	24.500	24.600	24.050	24.050	22.035	314,000
2024-03-27	24.350	24.400	24.050	24.350	22.310	228,000
2024-03-26	24.900	24.900	24.900	24.900	22.814	0
2024-03-25	24.900	25.000	24.800	24.900	22.814	86,000
2024-03-22	24.700	24.900	24.700	24.900	22.814	127,000
2024-03-21	24.900	25.150	24.800	24.900	22.814	345,000
2024-03-20	25.350	25.350	25.350	25.350	23.226	0
2024-03-19	25.650	25.650	25.300	25.350	23.226	253,000
2024-03-18	25.900	25.900	25.900	25.900	23.730	0
2024-03-15	25.500	25.900	25.250	25.900	23.730	318,000
2024-03-14	25.750	25.750	25.450	25.500	23.363	201,000
2024-03-13	25.600	25.600	25.600	25.600	23.455	0
2024-03-12	25.400	25.700	25.350	25.600	23.455	267,000
2024-03-11	26.050	26.150	25.300	25.350	23.226	313,000
2024-03-08	25.350	25.800	25.050	25.800	23.638	719,000
2024-03-07	25.200	25.400	25.000	25.100	22.997	301,000
2024-03-06	25.550	25.550	25.100	25.150	23.043	206,000
2024-03-05	25.300	25.550	25.300	25.550	23.409	154,000
2024-03-04	25.300	25.600	25.300	25.300	23.180	155,000
2024-03-01	25.350	25.350	25.200	25.250	23.134	118,000
2024-02-29	25.200	25.300	25.150	25.300	23.180	117,000
2024-02-27	25.300	25.300	25.050	25.200	23.089	185,000
2024-02-26	25.400	25.450	25.200	25.200	23.089	207,000
2024-02-23	25.800	25.800	25.400	25.450	23.318	274,000
2024-02-22	25.450	25.700	25.350	25.600	23.455	277,000
2024-02-21	25.500	25.500	25.350	25.400	23.272	156,000
2024-02-20	25.550	25.600	25.250	25.550	23.409	256,000
2024-02-19	25.500	25.750	25.450	25.550	23.409	316,000
2024-02-16	25.150	25.500	25.000	25.500	23.363	356,000
2024-02-15	25.250	25.250	24.800	24.800	22.722	140,000
2024-02-05	25.300	25.400	24.700	24.900	22.814	379,000
2024-02-02	25.100	25.150	25.000	25.100	22.997	186,000
2024-02-01	25.350	25.550	25.100	25.100	22.997	319,000
2024-01-31	25.300	25.300	25.000	25.000	22.905	178,000
2024-01-30	25.400	25.400	25.100	25.100	22.997	212,000

← NewerPage 11 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.