YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.400	25.400	25.100	25.300	23.180	154,000
2024-01-26	25.500	25.500	25.100	25.200	23.089	317,000
2024-01-25	26.050	26.150	25.500	25.500	23.363	850,000
2024-01-24	26.500	26.500	26.000	26.050	23.867	356,000
2024-01-23	26.750	26.750	25.750	26.350	24.142	702,000
2024-01-22	26.850	26.900	26.650	26.750	24.509	508,000
2024-01-19	26.750	26.950	26.700	26.800	24.555	319,000
2024-01-18	26.850	26.950	26.700	26.750	24.509	564,000
2024-01-17	26.750	27.050	26.650	26.800	24.555	621,000
2024-01-16	26.750	26.900	26.550	26.750	24.509	366,000
2024-01-15	26.550	26.950	26.450	26.750	24.509	499,463
2024-01-12	26.500	26.500	26.350	26.350	24.142	246,000
2024-01-11	26.200	26.500	26.200	26.350	24.142	177,000
2024-01-10	26.300	26.450	26.100	26.400	24.188	596,000
2024-01-09	26.150	26.300	26.150	26.300	24.096	204,000
2024-01-08	26.050	26.300	26.000	26.000	23.822	247,000
2024-01-05	25.850	26.000	25.750	26.000	23.822	122,000
2024-01-04	25.650	25.950	25.600	25.850	23.684	251,000
2024-01-03	25.800	25.800	25.650	25.700	23.547	124,000
2024-01-02	25.750	25.900	25.600	25.850	23.684	219,000
2023-12-29	25.900	25.900	25.650	25.750	23.593	222,000
2023-12-28	25.950	26.000	25.850	25.900	23.730	256,000
2023-12-27	26.100	26.100	25.850	25.850	23.684	254,000
2023-12-26	26.000	26.100	25.850	26.000	23.822	189,000
2023-12-25	26.000	26.100	25.950	25.950	23.776	229,000
2023-12-22	26.100	26.250	26.000	26.200	24.005	192,000
2023-12-21	26.100	26.500	26.050	26.100	23.913	561,000
2023-12-20	26.100	26.400	25.850	26.050	23.867	273,000
2023-12-19	26.050	26.100	25.800	26.000	23.822	460,000
2023-12-18	26.000	26.250	26.000	26.050	23.867	157,000
2023-12-15	26.050	26.200	26.000	26.050	23.867	248,000
2023-12-14	26.300	26.300	26.050	26.050	23.867	152,000
2023-12-13	26.150	26.300	26.100	26.100	23.913	169,000
2023-12-12	26.150	26.250	26.000	26.050	23.867	426,000
2023-12-11	26.200	26.400	26.150	26.250	24.051	233,000
2023-12-08	26.350	26.350	26.050	26.150	23.959	157,000
2023-12-07	26.500	26.600	26.100	26.100	23.913	526,000
2023-12-06	26.200	27.150	26.050	26.350	24.142	682,000
2023-12-05	26.150	26.200	26.050	26.150	23.959	144,000
2023-12-04	26.550	26.550	26.100	26.150	23.959	218,000
2023-12-01	26.000	26.500	26.000	26.400	24.188	220,000
2023-11-30	26.200	26.250	26.000	26.050	23.867	145,000
2023-11-29	26.050	26.100	25.950	26.100	23.913	258,000
2023-11-28	26.150	26.200	26.000	26.000	23.822	230,000
2023-11-27	26.050	26.150	25.950	26.000	23.822	233,000
2023-11-24	26.250	26.250	26.000	26.050	23.867	254,000
2023-11-23	26.150	26.350	26.150	26.250	24.051	79,000
2023-11-22	26.250	26.400	26.150	26.150	23.959	450,000
2023-11-21	26.400	26.400	26.200	26.300	24.096	202,000
2023-11-20	26.250	26.400	26.050	26.400	24.188	286,000
2023-11-17	26.000	26.100	25.900	26.050	23.867	183,000
2023-11-16	26.100	26.200	25.800	26.000	23.822	255,000
2023-11-15	26.000	26.450	25.850	26.250	24.051	248,000
2023-11-14	25.900	26.500	25.750	26.250	24.051	277,000
2023-11-13	26.450	26.500	25.800	25.900	23.730	397,000
2023-11-10	27.150	27.150	26.550	26.550	24.325	627,000
2023-11-09	26.800	27.150	26.800	27.150	24.875	375,000
2023-11-08	26.700	27.000	26.500	26.900	24.646	536,000
2023-11-07	26.150	26.650	26.150	26.500	24.280	200,000
2023-11-06	25.700	26.500	25.700	26.200	24.005	562,000

← NewerPage 12 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.