YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.800	20.900	20.500	20.850	20.429	82,000
2025-10-22	20.950	21.000	20.800	20.900	20.478	66,018
2025-10-21	21.050	21.300	20.750	20.950	20.527	165,021
2025-10-20	20.600	20.950	20.300	20.950	20.527	190,001
2025-10-17	20.350	20.450	20.150	20.400	19.989	204,002
2025-10-16	20.350	20.400	20.250	20.350	19.940	77,213
2025-10-15	20.050	20.350	20.050	20.350	19.940	136,657
2025-10-14	20.250	20.250	20.000	20.200	19.793	194,002
2025-10-13	19.600	20.350	19.500	20.250	19.842	153,000
2025-10-09	19.750	20.200	19.750	20.100	19.695	242,225
2025-10-08	19.500	19.800	19.400	19.800	19.401	60,250
2025-10-07	19.250	19.750	19.200	19.600	19.205	181,002
2025-10-03	19.300	19.750	19.250	19.500	19.107	108,000
2025-10-02	19.100	19.300	18.900	19.300	18.911	104,030
2025-10-01	19.150	19.150	18.850	19.100	18.715	75,185
2025-09-30	19.000	19.250	18.700	19.100	18.715	117,010
2025-09-29	19.000	19.000	19.000	19.000	18.617	0
2025-09-26	18.850	19.000	18.500	19.000	18.617	134,300
2025-09-25	18.600	19.200	18.350	18.850	18.470	267,000
2025-09-24	18.300	18.550	18.250	18.550	18.176	102,000
2025-09-23	18.300	18.550	18.250	18.500	18.127	179,000
2025-09-22	18.450	18.450	18.300	18.300	17.931	93,021
2025-09-19	18.400	18.500	18.250	18.450	18.078	147,000
2025-09-18	18.550	18.550	18.300	18.350	17.980	61,050
2025-09-17	18.350	18.600	18.300	18.400	18.029	49,000
2025-09-16	19.100	19.100	18.450	18.450	18.078	218,000
2025-09-15	18.150	19.050	18.100	19.000	18.617	362,060
2025-09-12	18.150	18.300	18.150	18.150	17.784	64,124
2025-09-11	18.050	18.250	18.000	18.200	17.833	141,015
2025-09-10	18.150	18.300	18.100	18.200	17.833	89,000
2025-09-09	18.150	18.350	18.150	18.200	17.833	111,019
2025-09-08	18.250	18.350	18.150	18.350	17.980	82,001
2025-09-05	18.200	18.250	18.100	18.200	17.833	53,000
2025-09-04	18.250	18.300	18.100	18.150	17.784	37,000
2025-09-03	18.050	18.150	18.050	18.100	17.735	67,000
2025-09-02	18.050	18.100	18.050	18.100	17.735	58,000
2025-09-01	18.100	18.350	17.900	18.100	17.735	200,098
2025-08-29	18.100	18.500	18.050	18.100	17.735	441,001
2025-08-28	18.100	18.200	17.950	18.150	17.784	111,041
2025-08-27	18.250	18.250	18.000	18.150	17.784	34,085
2025-08-26	18.150	18.200	18.000	18.100	17.735	94,000
2025-08-25	18.100	18.200	17.900	18.100	17.735	195,815
2025-08-22	17.600	18.000	17.500	18.000	17.637	252,000
2025-08-21	17.600	17.600	17.400	17.600	17.245	94,073
2025-08-20	17.450	17.650	17.350	17.450	17.098	166,010
2025-08-19	17.500	17.500	17.300	17.350	17.000	141,255
2025-08-18	17.200	17.600	17.200	17.500	17.147	149,000
2025-08-15	17.250	17.300	17.000	17.200	16.853	285,001
2025-08-14	17.400	17.400	16.900	17.150	16.804	401,160
2025-08-13	17.250	17.500	17.250	17.350	17.000	115,019
2025-08-12	17.950	18.000	16.950	17.200	16.853	997,175
2025-08-11	18.350	18.550	17.750	17.750	17.392	349,186
2025-08-08	19.550	19.550	18.000	18.200	17.833	1,219,141
2025-08-07	20.500	20.600	19.300	19.750	19.352	755,198
2025-08-06	21.000	21.000	20.350	20.550	20.135	147,000
2025-08-05	20.600	21.700	20.600	21.700	20.576	462,058
2025-08-04	20.400	20.550	20.200	20.550	19.486	121,001
2025-08-01	20.000	20.000	20.000	20.000	18.964	0
2025-07-31	19.900	20.050	19.800	20.000	18.964	54,000
2025-07-30	19.900	19.900	19.700	19.800	18.775	28,027

← NewerPage 5 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.