YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.300	22.400	21.150	21.250	20.150	97,001
2025-05-02	22.600	22.600	21.700	22.100	20.956	130,001
2025-04-30	22.300	22.300	21.950	22.050	20.908	38,009
2025-04-29	22.000	22.300	22.000	22.000	20.861	64,001
2025-04-28	22.000	22.350	21.950	22.100	20.956	21,020
2025-04-25	21.650	22.150	21.650	22.150	21.003	92,981
2025-04-24	21.700	21.750	21.500	21.550	20.434	47,001
2025-04-23	21.550	22.050	21.200	21.500	20.387	79,001
2025-04-22	21.250	21.500	21.250	21.450	20.339	40,001
2025-04-21	21.250	21.700	21.250	21.500	20.387	59,002
2025-04-18	21.350	21.700	21.250	21.550	20.434	110,001
2025-04-17	21.200	21.450	21.100	21.350	20.245	42,396
2025-04-16	21.350	21.450	21.150	21.350	20.245	166,015
2025-04-15	21.300	21.750	21.200	21.600	20.482	170,010
2025-04-14	20.600	21.400	20.600	20.850	19.770	188,014
2025-04-11	19.700	20.950	19.300	20.550	19.486	169,000
2025-04-10	19.700	19.800	19.250	19.800	18.775	161,149
2025-04-09	17.750	19.150	17.750	18.000	17.068	527,153
2025-04-08	19.350	21.500	19.350	19.500	18.490	683,004
2025-04-07	21.500	21.500	21.500	21.500	20.387	105,004
2025-04-02	23.600	24.000	23.600	23.850	22.615	62,005
2025-04-01	23.050	24.000	23.050	23.800	22.568	199,002
2025-03-31	24.650	24.650	23.550	23.650	22.425	488,009
2025-03-28	24.850	24.900	24.500	24.700	23.421	237,030
2025-03-27	25.100	25.150	24.700	24.850	23.563	77,013
2025-03-26	24.850	25.050	24.850	24.950	23.658	73,002
2025-03-25	24.950	25.050	24.800	24.850	23.563	47,026
2025-03-24	25.250	25.300	24.700	24.850	23.563	193,006
2025-03-21	25.200	25.600	25.200	25.200	23.895	69,025
2025-03-20	25.100	25.400	25.100	25.250	23.943	136,002
2025-03-19	25.450	25.750	25.200	25.200	23.895	283,027
2025-03-18	25.650	25.950	25.550	25.800	24.464	251,001
2025-03-17	26.150	26.150	25.800	25.900	24.559	122,500
2025-03-14	26.000	26.050	25.750	26.000	24.654	179,002
2025-03-13	26.000	26.100	25.700	25.800	24.464	136,002
2025-03-12	25.650	26.100	25.600	26.000	24.654	154,523
2025-03-11	25.500	25.900	25.350	25.750	24.417	177,003
2025-03-10	25.650	25.850	25.600	25.700	24.369	71,003
2025-03-07	25.500	25.850	25.500	25.700	24.369	74,003
2025-03-06	25.900	25.950	25.550	25.900	24.559	163,008
2025-03-05	25.950	25.950	25.550	25.800	24.464	146,001
2025-03-04	24.800	26.100	24.800	25.800	24.464	347,052
2025-03-03	25.800	25.900	25.050	25.250	23.943	1,559,003
2025-02-27	26.050	26.050	25.800	26.000	24.654	153,020
2025-02-26	26.000	26.100	25.800	25.950	24.606	58,000
2025-02-25	25.900	26.000	25.600	25.900	24.559	350,101
2025-02-24	25.700	25.900	25.650	25.900	24.559	292,011
2025-02-21	25.650	25.850	25.550	25.700	24.369	196,315
2025-02-20	25.450	25.950	25.400	25.650	24.322	130,003
2025-02-19	25.300	25.600	25.300	25.550	24.227	304,028
2025-02-18	25.400	25.600	25.300	25.500	24.180	120,535
2025-02-17	25.200	25.600	25.200	25.550	24.227	219,045
2025-02-14	25.300	25.500	25.100	25.350	24.037	117,001
2025-02-13	25.400	25.700	25.300	25.500	24.180	175,004
2025-02-12	25.600	25.600	25.200	25.400	24.085	157,537
2025-02-11	25.350	25.900	25.250	25.650	24.322	308,002
2025-02-10	24.850	25.450	24.850	25.300	23.990	463,005
2025-02-07	24.950	25.250	24.950	25.100	23.800	152,002
2025-02-06	24.800	25.300	24.800	25.000	23.706	216,127
2025-02-05	24.450	25.050	24.450	25.000	23.706	234,000

← NewerPage 7 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.