YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.200	26.350	25.600	25.600	23.455	528,000
2023-11-02	25.600	26.700	25.600	26.200	24.005	280,000
2023-11-01	26.600	26.600	25.050	25.750	23.593	611,000
2023-10-31	28.350	28.350	26.350	26.550	24.325	1,200,000
2023-10-30	28.550	28.600	28.000	28.100	25.746	584,000
2023-10-27	28.600	28.700	28.550	28.600	26.204	303,000
2023-10-26	28.650	28.800	28.550	28.600	26.204	172,000
2023-10-25	28.600	28.850	28.600	28.750	26.341	116,000
2023-10-24	28.650	28.750	28.500	28.600	26.204	281,000
2023-10-23	28.700	28.900	28.450	28.650	26.250	343,000
2023-10-20	28.950	29.000	28.750	28.900	26.479	190,000
2023-10-19	28.200	28.950	28.200	28.950	26.524	368,000
2023-10-18	29.000	29.000	28.250	28.400	26.020	649,000
2023-10-17	28.900	29.250	28.600	28.600	26.204	575,000
2023-10-16	29.900	30.050	28.350	28.650	26.250	1,537,000
2023-10-13	30.450	30.450	29.650	29.650	27.166	2,052,000
2023-10-12	29.800	30.850	29.300	30.600	28.036	3,376,000
2023-10-11	28.000	30.750	28.000	30.650	28.082	5,251,000
2023-10-06	29.900	30.150	27.650	28.200	25.837	3,447,000
2023-10-05	29.450	30.000	29.450	30.000	27.486	1,715,000
2023-10-04	29.300	29.500	29.150	29.400	26.937	796,000
2023-10-03	29.050	29.400	29.000	29.350	26.891	1,095,000
2023-10-02	28.850	29.000	28.800	28.950	26.524	827,000
2023-09-28	28.700	28.750	28.600	28.750	26.341	397,000
2023-09-27	28.650	28.750	28.500	28.700	26.295	700,000
2023-09-26	28.600	28.700	28.400	28.650	26.250	1,148,000
2023-09-25	28.350	28.650	28.350	28.550	26.158	747,000
2023-09-22	28.400	28.400	28.300	28.350	25.975	280,000
2023-09-21	28.350	28.400	28.200	28.400	26.020	646,000
2023-09-20	28.200	28.350	28.150	28.250	25.883	718,000
2023-09-19	28.050	28.150	28.050	28.150	25.791	518,000
2023-09-18	28.150	28.150	28.000	28.050	25.700	528,000
2023-09-15	28.150	28.200	27.900	28.000	25.654	861,000
2023-09-14	27.850	28.200	27.850	28.150	25.791	1,304,000
2023-09-13	27.550	28.000	27.550	27.700	25.379	916,000
2023-09-12	27.550	27.550	27.350	27.500	25.196	452,000
2023-09-11	27.400	27.400	27.300	27.300	25.013	408,000
2023-09-08	27.350	27.450	27.200	27.350	25.058	508,000
2023-09-07	27.300	27.450	27.300	27.300	25.013	383,000
2023-09-06	27.250	27.550	27.250	27.250	24.967	666,000
2023-09-05	27.300	27.350	27.150	27.200	24.921	334,000
2023-09-04	27.350	27.350	27.100	27.250	24.967	357,000
2023-09-01	27.200	27.250	27.100	27.200	24.921	388,000
2023-08-31	27.000	27.300	26.900	27.150	24.875	500,000
2023-08-30	27.100	27.100	26.850	27.000	24.738	393,000
2023-08-29	26.950	27.100	26.950	27.000	24.738	280,000
2023-08-28	26.850	27.150	26.800	26.950	24.692	912,000
2023-08-25	26.850	27.050	26.800	26.800	24.555	377,000
2023-08-24	27.000	27.050	26.650	26.900	24.646	540,000
2023-08-23	27.150	27.150	26.700	26.850	24.600	551,000
2023-08-22	26.650	27.200	26.650	27.050	24.784	951,000
2023-08-21	26.500	26.800	26.400	26.650	24.417	673,000
2023-08-18	26.500	26.500	26.250	26.300	24.096	400,000
2023-08-17	26.050	26.700	26.050	26.350	24.142	651,000
2023-08-16	26.150	26.200	26.000	26.050	23.867	880,000
2023-08-15	26.100	26.400	26.100	26.150	23.959	403,000
2023-08-14	26.200	26.250	25.800	26.100	23.913	566,000
2023-08-11	26.300	26.300	26.000	26.250	24.051	772,000
2023-08-10	26.000	26.400	26.000	26.250	24.051	1,716,000
2023-08-09	25.650	26.000	25.650	25.850	23.684	1,097,000

← NewerPage 13 of 21 · 1,221 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.