YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.200	30.200	29.700	30.000	29.395	144,200
2026-04-27	29.950	30.000	29.500	29.700	29.101	381,014
2026-04-24	31.200	31.200	29.450	29.650	29.052	551,010
2026-04-23	31.600	31.750	29.600	31.000	30.375	616,021
2026-04-22	31.700	31.800	30.800	31.400	30.767	375,500
2026-04-21	31.900	32.000	31.250	31.650	31.012	350,024
2026-04-20	33.400	33.750	31.200	31.450	30.816	601,519
2026-04-17	34.250	34.350	33.400	33.400	32.726	299,812
2026-04-16	35.950	35.950	34.150	34.250	33.559	728,000
2026-04-15	36.850	37.150	35.200	35.650	34.931	1,235,500
2026-04-14	36.000	36.650	35.350	36.400	35.666	851,902
2026-04-13	33.850	35.200	33.800	35.200	34.490	586,932
2026-04-10	34.050	34.750	33.150	33.900	33.216	352,001
2026-04-09	33.200	34.700	33.000	33.950	33.265	476,002
2026-04-08	33.900	33.900	32.900	33.550	32.873	557,086
2026-04-07	32.700	33.850	32.700	33.450	32.775	371,017
2026-04-02	33.200	33.200	32.450	32.600	31.942	465,010
2026-04-01	31.950	32.800	31.950	32.600	31.942	351,514
2026-03-31	32.900	33.600	31.650	31.650	31.012	777,010
2026-03-30	31.450	33.400	31.100	33.100	32.432	561,458
2026-03-27	31.450	31.850	31.350	31.600	30.963	259,344
2026-03-26	31.700	31.800	31.100	31.550	30.914	386,008
2026-03-25	31.350	31.750	31.150	31.500	30.865	530,013
2026-03-24	32.100	32.350	30.950	31.200	30.571	1,204,046
2026-03-23	32.100	33.050	31.650	31.800	31.159	701,034
2026-03-20	35.000	35.250	33.500	33.500	32.824	802,100
2026-03-19	34.200	35.650	34.200	35.050	34.343	571,007
2026-03-18	34.150	35.350	34.150	35.250	34.539	785,002
2026-03-17	34.900	35.700	33.600	33.950	33.265	1,876,474
2026-03-16	38.200	38.600	34.400	34.450	33.755	3,814,633
2026-03-13	37.000	38.300	36.400	38.200	37.429	3,133,650
2026-03-12	44.500	44.500	40.400	40.400	39.585	2,020,677
2026-03-11	45.300	46.500	43.150	44.850	43.945	4,526,769
2026-03-10	43.650	45.850	43.500	45.300	44.386	2,768,629
2026-03-09	39.800	43.000	39.500	42.850	41.986	2,324,789
2026-03-06	40.550	42.200	39.650	41.950	41.104	1,766,825
2026-03-05	41.400	42.600	39.150	41.350	40.516	3,020,953
2026-03-04	39.200	39.850	37.650	39.800	38.997	2,702,472
2026-03-03	40.000	40.550	37.650	40.250	39.438	4,789,808
2026-03-02	34.000	36.900	33.900	36.900	36.156	1,402,285
2026-02-26	32.600	33.800	32.550	33.550	32.873	944,471
2026-02-25	32.350	32.650	31.700	32.550	31.893	1,107,353
2026-02-24	31.850	32.400	31.500	32.300	31.648	1,077,954
2026-02-23	30.150	32.850	30.150	31.550	30.914	1,692,734
2026-02-11	30.150	30.400	29.350	30.000	29.395	925,140
2026-02-10	30.250	30.600	28.800	29.350	28.758	1,280,431
2026-02-09	30.450	30.450	29.600	30.250	29.640	708,496
2026-02-06	29.900	30.750	29.500	30.050	29.444	1,122,383
2026-02-05	29.800	30.100	29.350	30.000	29.395	1,514,213
2026-02-04	29.100	29.700	28.900	29.700	29.101	1,293,291
2026-02-03	29.400	29.800	29.000	29.000	28.415	2,092,334
2026-02-02	28.400	29.800	28.000	29.050	28.464	2,310,219
2026-01-30	28.100	28.500	27.600	28.200	27.631	854,008
2026-01-29	27.500	28.100	27.250	28.100	27.533	869,069
2026-01-28	27.400	27.550	27.200	27.500	26.945	260,214
2026-01-27	27.650	28.200	26.850	27.200	26.651	455,251
2026-01-26	26.850	27.200	26.750	27.200	26.651	579,000
2026-01-23	26.650	26.850	26.250	26.850	26.308	446,456
2026-01-22	27.000	27.000	26.550	26.650	26.112	190,001
2026-01-21	26.400	26.850	26.100	26.700	26.161	524,016

← NewerPage 3 of 5 · 244 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.