YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22.620	23.117	22.471	22.869	18.662	427,442
2022-05-13	22.272	22.620	22.272	22.521	18.378	219,252
2022-05-12	22.222	22.322	21.874	21.874	17.850	212,212
2022-05-11	21.228	23.067	21.228	22.222	18.134	400,287
2022-05-10	21.924	21.974	21.626	21.775	17.769	334,913
2022-05-09	22.222	22.222	21.725	21.725	17.728	152,873
2022-05-06	21.377	22.222	21.377	22.173	18.094	192,097
2022-05-05	21.278	21.874	21.278	21.725	17.728	130,747
2022-05-04	21.129	21.327	21.029	21.327	17.404	238,362
2022-05-03	20.283	20.979	20.283	20.880	17.039	231,321
2022-04-29	21.278	21.278	20.085	20.283	16.552	73,419
2022-04-28	20.085	20.283	19.836	19.935	16.268	153,879
2022-04-27	20.631	20.631	19.985	20.283	16.552	106,609
2022-04-26	20.880	20.979	20.731	20.781	16.958	58,333
2022-04-25	21.377	21.377	20.930	20.930	17.079	69,396
2022-04-22	21.477	21.576	21.228	21.576	17.607	80,459
2022-04-21	21.675	21.725	21.377	21.576	17.607	103,591
2022-04-20	21.477	22.272	21.079	21.228	17.323	80,459
2022-04-19	20.880	21.079	20.781	20.979	17.120	45,258
2022-04-18	20.781	20.880	20.582	20.781	16.958	48,275
2022-04-15	20.482	20.880	20.482	20.781	16.958	103,591
2022-04-14	20.482	20.631	20.333	20.433	16.674	85,488
2022-04-13	20.482	20.631	20.234	20.482	16.714	168,965
2022-04-12	20.333	20.631	20.333	20.433	16.674	88,505
2022-04-11	21.278	21.278	20.283	20.333	16.593	319,827
2022-04-08	21.377	21.477	21.278	21.278	17.363	132,758
2022-04-07	21.725	21.874	21.427	21.477	17.526	313,793
2022-04-06	22.123	22.123	21.775	21.874	17.850	234,339
2022-04-01	22.173	22.471	22.123	22.173	18.094	193,103
2022-03-31	22.521	22.570	22.322	22.322	18.215	108,620
2022-03-30	22.620	22.819	22.371	22.570	18.418	460,632
2022-03-29	22.819	22.869	22.620	22.620	18.459	355,028
2022-03-28	23.067	23.067	22.421	23.067	18.824	46,264
2022-03-25	22.968	23.117	22.918	23.067	18.824	41,235
2022-03-24	23.018	23.117	22.918	23.018	18.783	56,321
2022-03-23	23.217	23.415	23.067	23.067	18.824	193,103
2022-03-22	22.968	23.217	22.918	23.217	18.946	140,804
2022-03-21	22.918	23.018	22.719	22.918	18.702	130,747
2022-03-18	22.918	22.918	22.769	22.918	18.702	138,793
2022-03-17	22.869	23.018	22.719	22.819	18.621	143,821
2022-03-16	23.018	23.018	22.670	22.819	18.621	49,281
2022-03-15	22.869	22.869	22.719	22.819	18.621	67,385
2022-03-14	23.117	23.266	22.869	23.067	18.824	94,540
2022-03-11	23.167	23.266	22.869	22.968	18.743	90,517
2022-03-10	23.167	23.515	23.067	23.167	18.905	133,764
2022-03-09	22.521	23.217	22.521	22.918	18.702	158,908
2022-03-08	22.769	23.018	22.471	22.471	18.337	127,729
2022-03-07	23.565	23.565	22.869	23.217	18.946	360,057
2022-03-04	23.664	24.161	23.415	23.664	19.311	207,183
2022-03-03	23.863	23.863	23.366	23.465	19.148	104,597
2022-03-02	23.217	23.316	22.869	23.316	19.027	103,591
2022-03-01	23.018	23.167	22.670	23.167	18.905	428,448
2022-02-25	23.366	23.366	23.067	23.167	18.905	112,643
2022-02-24	23.565	23.565	23.018	23.018	18.783	135,775
2022-02-23	23.962	23.962	23.515	23.863	19.473	188,074
2022-02-22	24.261	24.261	23.465	23.962	19.554	179,023
2022-02-21	23.664	24.261	23.664	24.261	19.798	209,195
2022-02-18	23.664	23.913	23.664	23.863	19.473	107,614
2022-02-17	23.614	23.863	23.515	23.763	19.392	110,632
2022-02-16	23.863	24.161	23.664	23.714	19.351	175,000

← NewerPage 19 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.