YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	23.415	23.913	23.415	23.714	19.351	215,229
2022-02-14	23.565	23.565	23.167	23.366	19.067	103,591
2022-02-11	23.415	23.614	23.266	23.565	19.230	96,551
2022-02-10	23.614	23.614	23.217	23.465	19.148	167,959
2022-02-09	23.366	23.415	22.968	23.366	19.067	91,523
2022-02-08	23.067	23.266	22.918	23.167	18.905	141,810
2022-02-07	22.471	23.018	22.371	22.869	18.662	130,747
2022-01-26	22.272	22.570	22.272	22.421	18.296	128,735
2022-01-25	22.073	22.521	22.073	22.421	18.296	145,833
2022-01-24	22.421	22.769	22.073	22.521	18.378	150,862
2022-01-21	22.869	22.869	22.719	22.819	18.621	171,982
2022-01-20	23.167	23.217	22.869	23.117	18.864	95,545
2022-01-19	22.869	22.918	22.769	22.918	18.702	81,465
2022-01-18	22.968	23.167	22.918	22.968	18.743	124,712
2022-01-17	22.719	23.067	22.670	22.968	18.743	100,574
2022-01-14	23.018	23.266	22.769	22.819	18.621	144,827
2022-01-13	23.117	23.217	23.018	23.067	18.824	139,798
2022-01-12	23.465	23.515	23.117	23.117	18.864	163,936
2022-01-11	23.415	23.565	23.117	23.266	18.986	255,459
2022-01-10	23.316	23.316	22.968	23.067	18.824	201,149
2022-01-07	23.763	23.913	23.316	23.316	19.027	283,620
2022-01-06	23.714	23.714	23.465	23.664	19.311	204,166
2022-01-05	24.161	24.211	23.614	23.714	19.351	621,551
2022-01-04	25.006	25.056	24.360	24.360	19.879	917,241
2022-01-03	25.752	26.349	24.957	24.957	20.366	4,350,862
2021-12-30	23.067	25.056	23.067	25.056	20.447	3,586,494
2021-12-29	22.869	22.918	22.769	22.819	18.621	66,379
2021-12-28	22.769	23.018	22.719	22.819	18.621	102,586
2021-12-27	22.869	22.869	22.769	22.819	18.621	36,206
2021-12-24	23.018	23.117	22.869	22.869	18.662	194,109
2021-12-23	22.521	22.819	22.521	22.819	18.621	99,568
2021-12-22	22.570	22.670	22.521	22.521	18.378	50,287
2021-12-21	22.570	22.670	22.471	22.570	18.418	24,137
2021-12-20	22.521	22.769	22.471	22.471	18.337	110,632
2021-12-17	22.570	22.769	22.471	22.769	18.580	118,678
2021-12-16	22.471	22.570	22.371	22.371	18.256	76,436
2021-12-15	22.222	22.471	22.222	22.421	18.296	45,258
2021-12-14	22.869	22.869	22.371	22.371	18.256	134,770
2021-12-13	23.018	23.018	22.471	22.769	18.580	113,649
2021-12-10	22.222	23.167	22.222	22.769	18.580	337,931
2021-12-09	22.222	22.371	22.173	22.222	18.134	73,419
2021-12-08	22.023	22.272	22.023	22.173	18.094	124,712
2021-12-07	22.173	22.222	21.924	21.974	17.931	41,235
2021-12-06	22.123	22.123	21.825	21.924	17.891	124,712
2021-12-03	21.974	22.222	21.974	22.123	18.053	43,247
2021-12-02	21.874	22.371	21.874	21.974	17.931	106,609
2021-12-01	22.371	22.421	22.123	22.272	18.175	79,454
2021-11-30	22.123	22.272	22.123	22.222	18.134	139,798
2021-11-29	22.073	22.173	21.924	22.123	18.053	109,626
2021-11-26	22.570	22.670	22.371	22.471	18.337	98,563
2021-11-25	22.570	22.670	22.521	22.570	18.418	61,350
2021-11-24	22.570	22.670	22.471	22.620	18.459	97,557
2021-11-23	22.719	22.719	22.471	22.521	18.378	140,804
2021-11-22	22.670	22.869	22.670	22.719	18.540	113,649
2021-11-19	23.067	23.067	22.670	22.670	18.499	136,781
2021-11-18	22.719	22.968	22.670	22.918	18.702	132,758
2021-11-17	22.471	22.869	22.471	22.719	18.540	251,436
2021-11-16	22.769	22.819	22.670	22.670	18.499	158,908
2021-11-15	22.719	22.869	22.570	22.769	18.580	253,448
2021-11-12	22.968	23.018	22.869	22.869	18.662	113,649

← NewerPage 20 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.