YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.500	28.800	28.000	28.050	23.018	1,360,000
2022-08-08	28.900	28.900	27.900	28.100	23.059	2,032,000
2022-08-05	29.200	29.600	28.550	28.900	23.716	3,192,000
2022-08-04	28.400	28.850	27.500	28.400	23.305	2,833,000
2022-08-03	28.150	29.100	27.700	28.000	22.977	2,881,000
2022-08-02	29.550	29.800	27.350	28.300	23.223	5,739,000
2022-08-01	30.000	31.200	29.000	30.000	24.618	9,601,000
2022-07-29	28.700	30.800	28.400	30.450	24.988	14,095,000
2022-07-28	28.200	29.150	27.800	28.400	23.305	5,712,000
2022-07-27	27.900	29.150	27.100	28.500	23.387	13,995,000
2022-07-26	26.150	26.600	25.100	26.600	21.828	4,358,000
2022-07-25	24.200	26.250	24.200	26.250	21.541	2,728,000
2022-07-22	24.100	24.350	23.800	24.100	19.777	345,000
2022-07-21	24.000	24.050	23.600	23.950	19.654	205,000
2022-07-20	24.300	24.300	23.700	24.000	19.695	295,000
2022-07-19	23.200	24.600	23.150	23.800	19.531	529,000
2022-07-18	23.100	23.150	22.700	23.050	18.915	300,000
2022-07-15	22.950	23.000	22.800	22.900	18.792	83,000
2022-07-14	22.850	22.950	22.650	22.800	18.710	75,000
2022-07-13	23.100	23.150	22.800	22.850	18.751	161,000
2022-07-12	23.000	23.000	22.350	22.850	18.751	277,000
2022-07-11	23.100	23.100	22.500	22.800	18.710	311,000
2022-07-08	23.217	23.415	23.117	23.117	18.864	370,114
2022-07-07	22.968	23.217	22.670	23.217	18.946	201,149
2022-07-06	22.918	23.167	22.769	22.819	18.621	116,666
2022-07-05	23.217	23.465	22.968	23.167	18.905	242,385
2022-07-04	22.869	23.117	22.620	22.819	18.621	151,867
2022-07-01	23.366	23.515	22.769	22.769	18.580	372,126
2022-06-30	23.167	23.465	23.067	23.465	19.148	152,873
2022-06-29	23.067	23.515	23.067	23.465	19.148	143,821
2022-06-28	23.465	23.614	23.018	23.465	19.148	218,247
2022-06-27	22.968	23.316	22.918	23.316	19.027	151,867
2022-06-24	22.719	23.266	22.719	22.869	18.662	259,482
2022-06-23	23.415	23.415	22.620	22.819	18.621	452,586
2022-06-22	24.261	24.261	23.217	23.217	18.946	314,798
2022-06-21	24.062	24.161	23.664	24.161	19.716	205,172
2022-06-20	23.664	24.410	23.664	24.062	19.635	460,632
2022-06-17	23.266	23.813	23.266	23.813	19.432	205,172
2022-06-16	24.609	24.609	23.366	23.763	19.392	617,528
2022-06-15	25.155	25.404	23.913	24.161	19.716	987,643
2022-06-14	25.106	25.305	24.708	25.155	20.528	532,040
2022-06-13	24.857	25.354	24.658	25.106	20.487	1,091,235
2022-06-10	24.509	25.056	24.111	25.056	20.447	1,260,201
2022-06-09	23.913	25.155	23.415	24.509	20.000	3,529,167
2022-06-08	22.968	23.167	22.869	23.018	18.783	153,879
2022-06-07	23.415	23.415	22.918	22.918	18.702	124,712
2022-06-06	23.565	23.565	23.217	23.366	19.067	148,850
2022-06-02	23.664	23.664	23.415	23.614	19.270	88,505
2022-06-01	23.863	23.863	23.664	23.664	19.311	224,281
2022-05-31	23.664	23.863	23.515	23.714	19.351	150,862
2022-05-30	23.813	23.813	23.565	23.664	19.311	266,523
2022-05-27	23.763	23.763	23.515	23.565	19.230	70,402
2022-05-26	23.714	23.714	23.465	23.565	19.230	59,339
2022-05-25	23.664	23.763	23.415	23.565	19.230	210,201
2022-05-24	23.614	23.813	23.565	23.614	19.270	118,678
2022-05-23	23.664	23.763	23.415	23.763	19.392	179,023
2022-05-20	23.614	23.913	23.366	23.664	19.311	150,862
2022-05-19	23.217	23.714	23.167	23.714	19.351	144,827
2022-05-18	23.813	24.310	23.515	23.763	19.392	392,241
2022-05-17	23.067	23.863	23.067	23.813	19.432	849,856

← NewerPage 18 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.