YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.500	27.550	26.950	27.050	22.197	969,000
2023-05-10	27.500	27.600	27.400	27.450	22.526	680,000
2023-05-09	27.450	27.750	27.400	27.500	22.567	490,000
2023-05-08	28.050	28.150	27.500	27.650	22.690	1,024,000
2023-05-05	28.100	28.250	27.900	28.050	23.018	477,000
2023-05-04	28.050	28.200	27.950	28.100	23.059	413,000
2023-05-03	28.300	28.300	28.050	28.100	23.059	387,000
2023-05-02	28.500	28.650	28.250	28.300	23.223	922,000
2023-04-28	27.950	28.400	27.950	28.300	23.223	786,000
2023-04-27	27.700	27.900	27.500	27.850	22.854	267,000
2023-04-26	27.550	27.800	27.300	27.800	22.813	480,000
2023-04-25	28.300	28.300	27.500	27.600	22.649	1,002,000
2023-04-24	28.300	28.300	27.850	28.150	23.100	453,000
2023-04-21	28.400	28.450	27.750	28.200	23.141	1,917,000
2023-04-20	29.100	29.100	28.300	28.350	23.264	1,769,000
2023-04-19	29.350	29.500	28.850	29.000	23.798	2,628,000
2023-04-18	28.800	29.150	28.650	28.950	23.757	1,970,000
2023-04-17	28.700	28.800	28.600	28.600	23.469	789,000
2023-04-14	28.850	28.850	28.550	28.600	23.469	972,000
2023-04-13	29.050	29.050	28.500	28.500	23.387	1,430,000
2023-04-12	28.800	29.150	28.800	28.950	23.757	2,284,000
2023-04-11	28.750	28.900	28.300	28.750	23.593	1,275,000
2023-04-10	29.050	29.300	28.650	28.700	23.551	1,697,000
2023-04-07	28.800	28.950	28.550	28.900	23.716	2,212,000
2023-04-06	28.000	28.650	27.900	28.400	23.305	1,577,000
2023-03-31	27.450	27.800	27.400	27.800	22.813	1,241,000
2023-03-30	27.200	27.900	26.750	27.550	22.608	3,594,000
2023-03-29	27.200	27.450	26.400	26.900	22.074	7,126,000
2023-03-28	28.850	29.100	28.400	29.050	23.839	3,041,000
2023-03-27	28.200	29.100	28.200	28.850	23.675	1,821,000
2023-03-24	28.750	29.200	28.200	28.200	23.141	2,265,000
2023-03-23	28.100	28.600	28.000	28.600	23.469	1,045,000
2023-03-22	28.300	28.500	27.850	28.150	23.100	1,143,000
2023-03-21	27.750	28.150	27.650	28.150	23.100	1,212,000
2023-03-20	27.150	27.900	27.050	27.450	22.526	1,137,000
2023-03-17	26.200	27.200	26.200	27.100	22.239	931,000
2023-03-16	26.500	26.500	26.000	26.150	21.459	793,000
2023-03-15	27.000	27.000	26.500	26.550	21.787	662,000
2023-03-14	26.950	27.000	26.600	26.800	21.992	483,000
2023-03-13	27.200	27.200	26.300	27.100	22.239	808,000
2023-03-10	27.800	27.800	27.150	27.200	22.321	1,017,000
2023-03-09	28.200	28.200	27.800	27.800	22.813	568,000
2023-03-08	28.300	28.350	27.750	28.050	23.018	1,139,000
2023-03-07	28.300	28.700	28.250	28.450	23.346	2,577,000
2023-03-06	28.150	28.250	27.900	27.950	22.936	889,000
2023-03-03	27.800	28.000	27.750	27.950	22.936	478,000
2023-03-02	27.950	27.950	27.650	27.850	22.854	339,000
2023-03-01	27.600	28.150	27.550	27.850	22.854	871,000
2023-02-24	28.200	28.200	27.500	27.600	22.649	916,000
2023-02-23	27.200	28.300	27.200	27.850	22.854	2,261,000
2023-02-22	27.050	27.300	27.000	27.100	22.239	547,000
2023-02-21	27.350	27.650	27.250	27.400	22.485	662,000
2023-02-20	26.700	27.400	26.700	27.250	22.362	740,000
2023-02-17	26.850	26.850	26.650	26.700	21.910	279,000
2023-02-16	26.650	26.850	26.650	26.750	21.951	361,000
2023-02-15	26.800	27.000	26.600	26.650	21.869	240,000
2023-02-14	26.500	26.950	26.500	26.900	22.074	360,000
2023-02-13	26.300	26.750	26.300	26.400	21.664	417,000
2023-02-10	26.900	27.050	26.550	26.600	21.828	372,000
2023-02-09	27.250	27.250	26.700	26.800	21.992	620,000

← NewerPage 15 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.