YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.750	19.750	19.600	19.700	18.680	14,000
2025-07-28	19.800	19.850	19.550	19.800	18.775	51,010
2025-07-25	19.800	19.800	19.500	19.550	18.538	100,201
2025-07-24	19.400	19.750	19.400	19.600	18.585	77,003
2025-07-23	19.700	19.700	19.500	19.550	18.538	60,101
2025-07-22	20.000	20.100	19.450	19.700	18.680	348,000
2025-07-21	19.600	20.000	19.550	20.000	18.964	143,042
2025-07-18	19.400	19.600	19.250	19.600	18.585	176,000
2025-07-17	19.200	19.400	19.100	19.400	18.396	158,001
2025-07-16	19.450	19.450	19.000	19.350	18.348	283,001
2025-07-15	18.900	19.300	18.800	19.300	18.301	128,026
2025-07-14	18.650	18.950	18.600	18.900	17.921	128,002
2025-07-11	18.600	18.750	18.500	18.650	17.684	91,001
2025-07-10	18.500	18.700	18.500	18.550	17.590	74,010
2025-07-09	18.600	18.650	18.500	18.500	17.542	62,000
2025-07-08	18.600	18.750	18.400	18.650	17.684	222,001
2025-07-07	18.650	18.800	18.400	18.650	17.684	97,002
2025-07-04	18.800	18.800	18.400	18.450	17.495	148,001
2025-07-03	18.500	18.900	18.450	18.800	17.827	180,581
2025-07-02	18.000	18.850	18.000	18.550	17.590	353,509
2025-07-01	18.200	18.200	18.000	18.000	17.068	75,139
2025-06-30	18.100	18.150	17.900	18.100	17.163	153,000
2025-06-27	18.150	18.250	18.050	18.150	17.210	116,533
2025-06-26	18.400	18.400	18.150	18.250	17.305	146,001
2025-06-25	18.300	18.450	18.200	18.300	17.352	107,201
2025-06-24	18.250	18.550	18.200	18.550	17.590	171,042
2025-06-23	19.000	19.050	17.550	18.200	17.258	504,022
2025-06-20	19.350	19.350	19.000	19.200	18.206	80,001
2025-06-19	19.600	19.600	19.300	19.600	18.585	175,001
2025-06-18	19.850	19.850	19.550	19.600	18.585	49,000
2025-06-17	19.650	19.650	19.550	19.600	18.585	93,000
2025-06-16	19.700	19.800	19.600	19.650	18.633	86,000
2025-06-13	20.000	20.000	19.700	19.800	18.775	102,002
2025-06-12	19.900	19.950	19.850	19.950	18.917	71,002
2025-06-11	20.000	20.050	19.850	19.900	18.870	87,000
2025-06-10	20.000	20.200	20.000	20.000	18.964	49,000
2025-06-09	20.000	20.050	19.950	20.000	18.964	57,014
2025-06-06	20.000	20.100	19.950	20.100	19.059	37,000
2025-06-05	20.050	20.250	20.000	20.000	18.964	10,003
2025-06-04	20.050	20.300	19.950	20.000	18.964	27,001
2025-06-03	20.000	20.150	19.950	20.000	18.964	26,002
2025-06-02	20.150	20.150	19.900	20.000	18.964	15,002
2025-05-29	20.400	20.400	20.050	20.150	19.107	63,000
2025-05-28	20.450	20.450	20.100	20.150	19.107	48,000
2025-05-27	20.400	20.450	20.400	20.450	19.391	15,000
2025-05-26	20.450	20.500	20.300	20.450	19.391	24,001
2025-05-23	20.300	20.650	20.300	20.500	19.439	26,000
2025-05-22	20.250	20.450	20.200	20.200	19.154	19,001
2025-05-21	20.350	20.400	19.850	20.150	19.107	139,001
2025-05-20	20.950	20.950	20.300	20.350	19.296	109,010
2025-05-19	21.000	21.000	20.650	20.800	19.723	56,000
2025-05-16	21.800	21.800	20.750	20.950	19.865	540,001
2025-05-15	22.150	22.350	21.550	21.600	20.482	212,004
2025-05-14	21.350	22.500	21.300	22.500	21.335	426,600
2025-05-13	21.250	21.450	21.250	21.350	20.245	101,030
2025-05-12	21.250	21.350	21.000	21.200	20.102	82,002
2025-05-09	21.050	21.350	21.050	21.350	20.245	21,000
2025-05-08	21.300	21.450	21.200	21.250	20.150	65,035
2025-05-07	21.400	22.000	21.250	21.350	20.245	56,000
2025-05-06	20.950	21.600	20.950	21.550	20.434	87,121

← NewerPage 6 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.