YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.450	24.750	24.350	24.650	23.374	156,001
2025-02-03	24.450	24.650	24.200	24.550	23.279	150,000
2025-01-22	24.200	24.600	24.050	24.500	23.231	626,000
2025-01-21	23.850	24.200	23.850	24.100	22.852	164,000
2025-01-20	24.300	24.300	23.950	24.050	22.805	182,000
2025-01-17	24.150	24.300	24.100	24.250	22.994	947,000
2025-01-16	24.350	24.400	24.050	24.250	22.994	224,000
2025-01-15	24.450	24.450	24.100	24.200	22.947	109,000
2025-01-14	24.400	24.500	24.150	24.350	23.089	82,000
2025-01-13	24.150	24.400	23.750	24.400	23.137	749,000
2025-01-10	24.450	24.900	24.450	24.550	23.279	318,000
2025-01-09	24.750	25.000	24.500	24.600	23.326	413,000
2025-01-08	25.350	25.500	24.700	24.950	23.658	991,000
2025-01-07	25.600	25.800	25.400	25.550	24.227	555,000
2025-01-06	27.100	27.100	25.500	25.750	24.417	1,507,000
2025-01-03	26.700	27.000	26.400	26.750	25.365	429,000
2025-01-02	27.050	27.150	26.650	26.700	25.318	232,000
2024-12-31	26.550	27.350	26.550	27.200	25.792	246,000
2024-12-30	26.500	26.850	26.500	26.750	25.365	198,000
2024-12-27	27.150	27.150	26.700	26.750	25.365	390,000
2024-12-26	27.100	27.250	26.800	27.100	25.697	410,000
2024-12-25	27.300	27.350	27.050	27.100	25.697	383,000
2024-12-24	27.450	27.550	27.050	27.300	25.886	353,000
2024-12-23	27.500	27.550	27.100	27.400	25.981	251,000
2024-12-20	27.200	27.650	26.950	27.300	25.886	484,000
2024-12-19	26.800	27.250	26.650	27.050	25.649	388,000
2024-12-18	26.950	27.100	26.750	27.000	25.602	399,000
2024-12-17	27.500	27.500	26.950	27.050	25.649	542,000
2024-12-16	27.200	27.650	27.050	27.200	25.792	527,000
2024-12-13	27.500	27.550	27.050	27.200	25.792	575,000
2024-12-12	28.050	28.500	27.100	27.250	25.839	1,958,000
2024-12-11	26.100	27.450	25.050	27.250	25.839	2,765,000
2024-12-10	27.350	27.800	27.350	27.600	26.171	329,000
2024-12-09	27.900	28.000	27.350	27.500	26.076	456,000
2024-12-06	27.850	28.400	27.850	27.900	26.455	614,000
2024-12-05	27.700	28.100	27.600	28.050	26.598	285,000
2024-12-04	27.700	27.750	27.500	27.700	26.266	238,000
2024-12-03	27.550	27.900	27.350	27.700	26.266	325,000
2024-12-02	28.100	28.200	27.450	27.500	26.076	658,000
2024-11-29	28.000	28.200	27.700	28.200	26.740	507,000
2024-11-28	28.300	28.450	27.600	28.100	26.645	492,000
2024-11-27	28.800	28.900	27.850	28.300	26.835	643,000
2024-11-26	28.850	28.950	28.500	28.750	27.261	400,000
2024-11-25	28.750	29.050	28.200	28.900	27.404	1,284,000
2024-11-22	27.800	28.800	27.600	28.500	27.024	1,033,000
2024-11-21	27.700	28.000	27.600	27.750	26.313	489,000
2024-11-20	28.400	28.400	27.450	28.000	26.550	1,138,351
2024-11-19	28.750	28.900	28.050	28.200	26.740	1,008,000
2024-11-18	29.200	29.200	28.350	28.800	27.309	960,000
2024-11-15	28.600	28.900	28.250	28.800	27.309	1,268,000
2024-11-14	28.700	28.700	27.950	28.400	26.929	1,664,000
2024-11-13	28.100	29.200	28.000	28.300	26.835	3,195,000
2024-11-12	29.500	29.950	27.200	27.450	26.029	2,113,000
2024-11-11	27.600	28.200	27.350	28.150	26.692	1,071,000
2024-11-08	27.600	27.650	26.850	27.650	26.218	451,000
2024-11-07	26.900	27.950	26.800	27.550	26.124	984,000
2024-11-06	27.800	27.800	26.800	26.800	25.412	745,000
2024-11-05	27.300	27.750	27.300	27.700	26.266	472,000
2024-11-04	27.800	28.150	27.100	27.300	25.886	1,275,000
2024-11-01	26.800	27.100	26.700	27.100	25.697	371,000

← NewerPage 8 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.