YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	25.650	26.000	25.650	25.850	23.684	1,097,000
2023-08-08	26.400	26.400	25.300	25.450	23.318	949,000
2023-08-07	25.800	26.300	25.800	26.050	23.867	1,567,000
2023-08-04	25.400	25.950	25.400	25.750	23.593	1,301,000
2023-08-02	25.400	25.500	25.200	25.250	23.134	414,000
2023-08-01	25.150	25.450	25.100	25.400	23.272	487,000
2023-07-31	25.200	25.300	24.950	25.100	22.997	410,000
2023-07-28	25.100	25.100	24.800	25.000	22.905	290,000
2023-07-27	25.300	25.450	24.850	24.900	22.814	712,000
2023-07-26	24.900	25.050	24.800	24.950	22.860	402,000
2023-07-25	25.150	25.150	24.750	24.900	22.814	469,000
2023-07-24	25.050	25.150	24.950	25.100	22.997	440,000
2023-07-21	25.000	25.250	24.850	25.050	22.951	448,000
2023-07-20	24.700	25.350	24.700	25.100	22.997	1,021,000
2023-07-19	25.000	25.000	24.550	24.600	22.539	1,059,000
2023-07-18	24.600	25.100	24.500	25.050	22.951	1,673,000
2023-07-17	23.700	24.600	23.550	24.500	22.447	964,000
2023-07-14	23.550	23.650	23.400	23.600	21.623	469,000
2023-07-13	23.300	23.700	23.200	23.400	21.439	714,000
2023-07-12	23.900	23.900	23.200	23.300	21.348	1,468,000
2023-07-11	24.400	24.400	23.800	23.900	21.898	1,839,000
2023-07-10	25.200	25.200	24.150	24.300	22.264	3,141,000
2023-07-07	29.000	29.000	28.500	28.750	23.593	4,518,000
2023-07-06	28.300	28.950	28.300	28.850	23.675	2,853,000
2023-07-05	28.350	28.450	28.250	28.300	23.223	1,462,000
2023-07-04	28.400	28.500	28.250	28.350	23.264	1,495,000
2023-07-03	28.400	28.500	28.350	28.400	23.305	1,554,000
2023-06-30	28.200	28.450	28.150	28.400	23.305	908,000
2023-06-29	28.050	28.300	28.000	28.200	23.141	920,000
2023-06-28	27.900	28.200	27.900	28.050	23.018	976,000
2023-06-27	27.950	28.000	27.750	27.850	22.854	1,133,000
2023-06-26	27.950	27.950	27.800	27.950	22.936	745,000
2023-06-21	27.700	27.900	27.700	27.900	22.895	665,000
2023-06-20	27.950	27.950	27.550	27.650	22.690	508,000
2023-06-19	27.950	28.000	27.800	27.900	22.895	621,000
2023-06-16	27.800	28.000	27.650	27.950	22.936	1,003,000
2023-06-15	27.800	27.950	27.750	27.800	22.813	573,000
2023-06-14	27.700	27.850	27.650	27.800	22.813	484,000
2023-06-13	27.650	27.850	27.650	27.700	22.731	418,000
2023-06-12	27.800	27.800	27.600	27.650	22.690	389,000
2023-06-09	27.850	27.900	27.700	27.800	22.813	351,000
2023-06-08	27.950	27.950	27.800	27.900	22.895	383,000
2023-06-07	27.850	27.900	27.750	27.900	22.895	352,000
2023-06-06	28.100	28.150	27.850	27.850	22.854	555,000
2023-06-05	27.900	28.250	27.850	28.100	23.059	1,089,000
2023-06-02	27.600	28.150	27.550	27.850	22.854	1,702,000
2023-06-01	27.600	27.650	27.500	27.500	22.567	538,000
2023-05-31	27.500	27.550	27.400	27.450	22.526	555,000
2023-05-30	27.500	27.500	27.350	27.500	22.567	265,000
2023-05-29	27.200	27.500	27.200	27.400	22.485	504,000
2023-05-26	27.500	27.500	27.150	27.200	22.321	565,000
2023-05-25	27.500	27.500	27.300	27.400	22.485	503,000
2023-05-24	27.400	27.550	27.300	27.500	22.567	400,000
2023-05-23	27.400	27.550	27.250	27.500	22.567	446,000
2023-05-22	27.450	27.450	27.250	27.400	22.485	518,000
2023-05-19	27.300	27.450	27.250	27.250	22.362	408,000
2023-05-18	27.500	27.550	27.200	27.300	22.403	516,000
2023-05-17	27.400	27.450	27.250	27.400	22.485	470,000
2023-05-16	27.350	27.700	27.350	27.400	22.485	763,000
2023-05-15	27.200	27.450	27.200	27.300	22.403	1,042,000

← NewerPage 14 of 21 · 1,217 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.