YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.150	26.200	25.150	26.050	21.377	1,068,000
2022-11-02	25.800	26.100	25.600	25.600	21.008	1,131,000
2022-11-01	24.100	26.500	24.100	25.800	21.172	3,636,000
2022-10-31	23.650	24.350	23.550	24.300	19.941	700,000
2022-10-28	23.800	23.900	23.350	23.400	19.202	652,000
2022-10-27	23.400	24.000	23.250	23.800	19.531	1,039,000
2022-10-26	23.550	23.750	23.200	23.200	19.038	486,000
2022-10-25	24.000	24.000	23.300	23.550	19.325	520,000
2022-10-24	24.000	24.250	23.800	23.850	19.572	871,000
2022-10-21	23.900	24.000	23.350	23.600	19.366	639,000
2022-10-20	23.400	23.950	23.150	23.950	19.654	1,216,000
2022-10-19	23.450	24.000	23.300	23.600	19.366	1,410,000
2022-10-18	24.400	24.400	23.250	23.450	19.243	1,274,000
2022-10-17	23.500	23.900	22.600	23.900	19.613	1,974,000
2022-10-14	24.600	24.600	23.250	23.550	19.325	2,519,000
2022-10-13	26.200	26.300	23.800	23.800	19.531	5,694,000
2022-10-12	27.500	27.500	26.400	26.400	21.664	2,161,000
2022-10-11	29.700	29.750	28.850	29.300	24.044	1,900,000
2022-10-07	29.900	30.450	29.750	30.200	24.782	1,708,000
2022-10-06	29.650	30.050	29.550	29.900	24.536	1,488,000
2022-10-05	30.100	30.650	29.250	29.400	24.126	2,963,000
2022-10-04	29.250	30.050	28.800	29.650	24.331	2,371,000
2022-10-03	28.850	29.350	28.450	28.550	23.428	2,011,000
2022-09-30	28.900	29.550	28.400	29.200	23.962	2,860,000
2022-09-29	30.400	30.800	29.500	29.500	24.208	2,521,000
2022-09-28	31.450	31.500	29.500	29.750	24.413	3,304,000
2022-09-27	31.300	31.800	29.500	31.600	25.931	5,386,000
2022-09-26	32.000	32.300	30.750	30.800	25.275	4,730,000
2022-09-23	35.450	35.700	32.300	32.300	26.506	12,055,000
2022-09-22	33.300	36.000	32.500	35.800	29.378	11,084,000
2022-09-21	33.900	34.250	33.300	33.300	27.326	4,762,000
2022-09-20	32.000	34.150	32.000	34.100	27.983	5,253,000
2022-09-19	32.250	32.900	31.650	32.200	26.424	3,668,000
2022-09-16	33.700	34.350	32.000	32.250	26.465	7,492,000
2022-09-15	34.400	34.900	33.600	34.000	27.901	10,092,000
2022-09-14	33.100	35.000	32.600	35.000	28.721	20,016,000
2022-09-13	31.500	33.550	30.800	33.550	27.531	14,589,000
2022-09-12	30.050	30.600	29.850	30.500	25.029	2,162,000
2022-09-08	28.900	30.000	28.800	29.900	24.536	1,695,000
2022-09-07	28.550	28.800	28.200	28.750	23.593	996,000
2022-09-06	29.850	30.250	28.750	28.950	23.757	2,033,000
2022-09-05	29.650	30.400	29.550	29.650	24.331	2,358,000
2022-09-02	28.800	29.900	28.800	29.600	24.290	1,564,000
2022-09-01	28.950	29.350	28.600	29.050	23.839	2,045,000
2022-08-31	29.800	30.200	29.250	29.400	24.126	1,796,000
2022-08-30	30.150	30.450	29.700	30.000	24.618	2,322,000
2022-08-29	28.400	30.600	28.050	30.250	24.823	4,685,000
2022-08-26	30.550	30.650	29.450	29.500	24.208	2,105,000
2022-08-25	29.250	30.300	29.250	30.150	24.741	1,678,000
2022-08-24	28.850	29.450	28.700	29.250	24.003	1,176,000
2022-08-23	28.550	29.200	28.450	28.850	23.675	1,855,000
2022-08-22	29.450	29.650	28.500	28.850	23.675	2,354,000
2022-08-19	31.100	32.200	29.800	29.900	24.536	7,590,000
2022-08-18	29.250	31.550	29.050	31.100	25.521	9,203,000
2022-08-17	29.200	29.900	29.050	29.300	24.044	2,048,000
2022-08-16	29.550	29.750	28.700	29.200	23.962	2,756,000
2022-08-15	28.150	29.300	28.150	29.000	23.798	2,694,000
2022-08-12	28.450	28.650	28.050	28.150	23.100	1,020,000
2022-08-11	29.800	29.800	28.450	28.450	23.346	2,493,000
2022-08-10	27.750	29.200	27.700	29.200	23.962	1,925,000

← NewerPage 17 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.