YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.000	29.000	27.950	28.300	28.300	231,264
2026-07-22	28.950	29.550	28.700	29.000	29.000	332,004
2026-07-21	28.550	29.150	28.200	28.700	28.700	420,001
2026-07-20	31.000	31.150	28.450	29.100	29.100	830,000
2026-07-17	34.850	34.850	31.600	31.600	31.600	992,000
2026-07-16	35.200	35.350	34.500	35.100	35.100	391,000
2026-07-15	35.700	35.700	34.550	35.000	35.000	542,039
2026-07-14	35.600	36.850	34.750	35.700	35.700	1,872,116
2026-07-13	36.250	36.250	33.700	34.000	34.000	326,000
2026-07-10	33.600	33.600	33.600	33.600	33.600	0
2026-07-09	34.000	34.000	33.400	33.600	33.600	151,000
2026-07-08	34.000	34.700	33.100	34.700	34.000	391,030
2026-07-07	33.950	34.350	33.300	33.450	32.775	421,041
2026-07-06	34.400	34.400	33.750	33.950	33.265	363,100
2026-07-03	33.200	35.400	33.200	34.400	33.706	614,176
2026-07-02	34.050	34.050	33.000	33.200	32.530	427,005
2026-07-01	33.950	34.500	33.350	34.300	33.608	440,003
2026-06-30	34.250	34.950	33.500	33.650	32.971	1,157,500
2026-06-29	37.000	37.200	34.200	34.200	33.510	863,075
2026-06-26	39.300	39.300	36.900	36.900	36.156	1,365,043
2026-06-25	39.350	39.750	38.900	39.300	38.507	748,666
2026-06-24	38.500	39.300	38.100	38.700	37.919	1,359,003
2026-06-23	39.850	40.200	38.700	39.350	38.556	1,602,001
2026-06-22	38.600	41.200	37.350	39.850	39.046	3,937,000
2026-06-18	36.400	38.500	35.850	38.350	37.576	2,361,954
2026-06-17	35.450	36.200	35.450	35.800	35.078	911,001
2026-06-16	37.450	37.450	35.400	35.750	35.029	1,785,216
2026-06-15	34.700	37.750	34.350	37.000	36.254	2,673,283
2026-06-12	34.800	35.450	34.150	34.600	33.902	1,194,001
2026-06-11	35.000	37.000	34.100	34.500	33.804	1,077,052
2026-06-10	33.800	34.650	33.800	33.900	33.216	1,146,130
2026-06-09	32.600	34.200	32.350	33.800	33.118	929,001
2026-06-08	31.900	33.200	31.400	32.500	31.844	635,001
2026-06-05	34.150	34.900	33.300	33.600	32.922	643,002
2026-06-04	33.300	35.750	33.050	35.000	34.294	1,203,363
2026-06-03	33.300	33.300	33.000	33.050	32.383	379,075
2026-06-02	33.950	34.200	32.950	33.300	32.628	672,004
2026-06-01	33.900	33.900	32.900	33.650	32.971	894,050
2026-05-29	33.150	33.500	32.700	33.500	32.824	960,300
2026-05-28	35.000	35.000	32.600	33.050	32.383	2,248,050
2026-05-27	32.450	34.900	32.450	34.900	34.196	1,173,445
2026-05-26	31.000	31.950	30.600	31.750	31.110	671,000
2026-05-25	31.000	31.250	30.600	30.950	30.326	484,000
2026-05-22	31.250	31.250	30.550	30.700	30.081	328,000
2026-05-21	31.150	31.750	30.400	30.650	30.032	669,121
2026-05-20	30.400	31.050	30.000	31.050	30.424	457,301
2026-05-19	30.500	30.500	29.850	30.100	29.493	331,057
2026-05-18	30.100	30.200	30.050	30.100	29.493	138,050
2026-05-15	30.000	30.100	29.900	30.000	29.395	251,137
2026-05-14	29.800	30.250	29.800	30.100	29.493	117,002
2026-05-13	29.850	30.050	29.650	29.750	29.150	205,020
2026-05-12	31.000	31.000	29.700	30.050	29.444	309,000
2026-05-11	30.000	30.050	29.900	30.000	29.395	80,004
2026-05-08	30.400	30.400	29.850	30.050	29.444	166,002
2026-05-07	30.100	30.750	29.850	30.400	29.787	344,003
2026-05-06	30.050	30.200	29.800	29.850	29.248	268,213
2026-05-05	30.300	30.300	29.750	30.150	29.542	190,010
2026-05-04	29.800	30.450	29.800	30.300	29.689	293,001
2026-04-30	29.600	30.100	29.550	29.550	28.954	176,013
2026-04-29	30.200	30.200	29.550	29.550	28.954	302,000

← NewerPage 2 of 21 · 1,220 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.