YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.200	26.400	25.900	26.400	25.867	454,121
2026-01-19	26.050	26.250	25.750	26.150	25.623	345,002
2026-01-16	25.700	26.000	25.700	25.850	25.329	137,000
2026-01-15	26.050	26.150	25.700	25.750	25.231	106,554
2026-01-14	26.000	26.450	25.950	26.000	25.476	467,000
2026-01-13	25.400	25.900	25.400	25.750	25.231	391,004
2026-01-12	25.550	25.950	25.300	25.350	24.839	114,098
2026-01-09	25.400	25.450	25.100	25.250	24.741	113,003
2026-01-08	25.100	25.350	24.600	25.350	24.839	199,000
2026-01-07	24.700	25.300	24.700	25.150	24.643	110,044
2026-01-06	25.150	25.150	24.450	25.100	24.594	311,000
2026-01-05	26.050	26.050	25.150	25.250	24.741	364,026
2026-01-02	25.600	26.050	25.600	26.050	25.525	209,004
2025-12-31	25.850	25.950	25.400	25.950	25.427	164,301
2025-12-30	25.800	26.050	25.500	26.000	25.476	148,006
2025-12-29	25.750	26.000	25.300	25.900	25.378	237,000
2025-12-26	25.900	26.050	25.750	25.750	25.231	136,001
2025-12-24	26.000	26.200	25.700	25.950	25.427	223,011
2025-12-23	26.000	26.400	26.000	26.000	25.476	430,036
2025-12-22	26.000	26.200	25.800	26.150	25.623	152,000
2025-12-19	26.150	26.150	25.300	26.050	25.525	364,000
2025-12-18	26.500	26.500	25.850	26.350	25.818	304,102
2025-12-17	26.500	26.750	26.350	26.600	26.063	194,039
2025-12-16	27.150	27.200	26.300	26.500	25.965	899,000
2025-12-15	26.550	27.000	26.450	26.950	26.406	634,009
2025-12-12	26.300	26.550	26.150	26.500	25.965	479,294
2025-12-11	26.400	26.400	25.950	26.150	25.623	216,134
2025-12-10	25.850	26.100	25.750	25.850	25.329	227,000
2025-12-09	25.600	26.000	25.600	25.750	25.231	109,001
2025-12-08	25.700	25.800	25.500	25.650	25.133	115,410
2025-12-05	26.150	26.150	25.000	26.050	25.525	401,709
2025-12-04	26.250	26.250	25.950	26.150	25.623	534,802
2025-12-03	25.950	26.200	25.950	26.200	25.672	342,100
2025-12-02	26.150	26.350	25.850	25.950	25.427	548,002
2025-12-01	25.600	26.350	25.400	26.100	25.574	1,094,041
2025-11-28	24.750	25.350	24.600	25.200	24.692	437,001
2025-11-27	24.750	25.100	24.200	24.600	24.104	471,068
2025-11-26	23.450	24.800	23.450	24.600	24.104	558,050
2025-11-25	23.700	23.800	23.000	23.650	23.173	313,100
2025-11-24	22.050	23.800	22.050	23.650	23.173	472,058
2025-11-21	22.450	22.450	21.900	21.900	21.458	180,000
2025-11-20	23.000	23.250	22.800	22.800	22.340	121,000
2025-11-19	23.400	23.400	22.900	22.900	22.438	198,000
2025-11-18	23.250	23.400	23.000	23.400	22.928	265,663
2025-11-17	23.650	23.650	22.800	23.200	22.732	270,060
2025-11-14	23.450	23.700	22.900	23.300	22.830	216,000
2025-11-13	24.250	24.500	23.050	23.500	23.026	431,014
2025-11-12	22.400	24.100	22.050	23.750	23.271	1,335,143
2025-11-11	21.150	21.950	20.950	21.950	21.507	162,663
2025-11-10	20.900	21.500	20.850	21.150	20.723	86,001
2025-11-07	21.050	21.350	21.000	21.150	20.723	152,154
2025-11-06	20.750	21.350	20.750	21.200	20.772	447,019
2025-11-05	20.650	21.100	20.650	21.100	20.674	175,327
2025-11-04	20.750	21.050	20.500	21.050	20.625	98,030
2025-11-03	20.900	20.950	20.500	20.950	20.527	115,121
2025-10-31	21.500	21.500	20.900	20.900	20.478	104,505
2025-10-30	21.050	21.350	20.850	21.200	20.772	293,400
2025-10-29	21.400	21.400	20.700	21.100	20.674	186,000
2025-10-28	20.700	21.050	20.650	21.000	20.576	161,002
2025-10-27	20.800	20.900	20.500	20.900	20.478	140,060

← NewerPage 4 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.