YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.350	27.500	27.050	27.250	22.362	476,000
2023-02-07	27.200	27.500	27.200	27.350	22.444	283,000
2023-02-06	27.250	27.700	27.100	27.250	22.362	609,000
2023-02-03	27.750	27.800	27.100	27.150	22.280	660,000
2023-02-02	27.000	27.600	26.950	27.550	22.608	847,000
2023-02-01	27.400	27.500	26.800	26.850	22.033	610,000
2023-01-31	26.500	27.500	26.500	27.100	22.239	641,000
2023-01-30	26.600	26.850	26.550	26.550	21.787	378,000
2023-01-17	26.400	26.650	26.300	26.450	21.705	363,000
2023-01-16	26.500	26.500	26.150	26.200	21.500	255,000
2023-01-13	27.100	27.200	26.400	26.450	21.705	822,000
2023-01-12	27.800	28.200	27.050	27.050	22.197	1,429,000
2023-01-11	27.600	28.000	27.400	27.800	22.813	1,234,000
2023-01-10	28.150	28.300	27.950	28.000	22.977	1,663,000
2023-01-09	27.700	28.350	27.200	28.150	23.100	3,034,000
2023-01-06	26.950	27.500	26.900	27.500	22.567	3,391,000
2023-01-05	26.300	26.900	26.150	26.850	22.033	1,447,000
2023-01-04	26.400	26.750	26.200	26.250	21.541	493,000
2023-01-03	26.200	26.400	26.000	26.400	21.664	621,000
2022-12-30	26.300	26.450	25.950	26.200	21.500	872,000
2022-12-29	25.850	26.300	25.800	26.100	21.418	971,000
2022-12-28	25.700	26.150	25.600	26.050	21.377	607,000
2022-12-27	26.400	26.400	25.850	25.850	21.213	601,000
2022-12-26	25.950	26.300	25.950	26.200	21.500	778,000
2022-12-23	25.400	25.850	25.300	25.850	21.213	421,000
2022-12-22	25.900	26.050	25.600	25.650	21.049	479,000
2022-12-21	25.550	26.000	25.450	25.650	21.049	703,000
2022-12-20	25.550	26.400	25.400	25.400	20.843	1,622,000
2022-12-19	25.300	25.850	25.300	25.550	20.967	389,000
2022-12-16	25.600	25.800	25.400	25.500	20.926	649,000
2022-12-15	25.700	26.100	25.550	25.850	21.213	662,000
2022-12-14	25.450	25.700	25.400	25.600	21.008	256,000
2022-12-13	25.650	26.000	25.300	25.500	20.926	497,000
2022-12-12	25.500	25.900	25.200	25.600	21.008	720,000
2022-12-09	25.950	26.050	25.700	25.750	21.131	597,000
2022-12-08	25.850	25.850	25.300	25.750	21.131	451,000
2022-12-07	26.200	26.350	25.400	25.600	21.008	2,034,000
2022-12-06	26.950	27.000	26.050	26.150	21.459	1,306,000
2022-12-05	26.750	27.050	26.650	27.000	22.156	1,405,000
2022-12-02	26.400	26.800	26.300	26.500	21.746	923,000
2022-12-01	27.650	27.650	26.350	26.400	21.664	2,781,000
2022-11-30	27.100	27.100	26.800	26.850	22.033	1,328,000
2022-11-29	26.600	26.950	26.500	26.650	21.869	1,338,000
2022-11-28	26.200	27.000	26.000	26.500	21.746	1,091,000
2022-11-25	26.850	27.050	26.200	26.200	21.500	2,153,000
2022-11-24	26.200	27.400	26.200	27.050	22.197	5,424,000
2022-11-23	26.100	26.250	25.550	25.700	21.090	1,351,000
2022-11-22	26.250	26.500	25.750	25.950	21.295	1,119,000
2022-11-21	26.800	27.100	26.000	26.150	21.459	1,961,000
2022-11-18	26.600	27.700	26.550	26.700	21.910	2,304,000
2022-11-17	26.400	27.000	25.800	26.600	21.828	3,116,000
2022-11-16	28.300	28.450	25.800	26.050	21.377	5,863,000
2022-11-15	28.150	28.300	27.600	28.300	23.223	2,761,000
2022-11-14	28.400	29.150	28.150	28.150	23.100	10,861,000
2022-11-11	29.000	31.300	28.100	31.250	25.644	6,091,000
2022-11-10	28.400	28.850	27.700	28.800	23.634	1,843,000
2022-11-09	27.800	28.450	27.350	28.400	23.305	1,432,000
2022-11-08	28.050	28.250	27.150	27.650	22.690	1,631,000
2022-11-07	28.000	28.650	27.700	27.800	22.813	1,760,000
2022-11-04	26.100	28.550	25.800	28.000	22.977	3,301,000

← NewerPage 16 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.