YFC-BonEagle Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.800	27.100	26.700	27.100	25.697	371,000
2024-10-30	26.850	27.150	26.050	27.000	25.602	704,000
2024-10-29	27.200	27.200	26.700	26.850	25.460	467,000
2024-10-28	27.500	27.500	26.850	27.000	25.602	615,000
2024-10-25	26.850	27.300	26.600	27.300	25.886	709,000
2024-10-24	26.550	26.850	26.450	26.700	25.318	523,000
2024-10-23	27.100	27.400	26.650	26.650	25.270	614,000
2024-10-22	26.400	27.150	26.350	27.100	25.697	1,738,000
2024-10-21	26.000	26.400	25.850	26.250	24.891	1,059,000
2024-10-18	25.750	25.950	25.450	25.700	24.369	297,000
2024-10-17	25.850	26.200	25.650	25.750	24.417	505,000
2024-10-16	25.950	26.050	25.650	25.750	24.417	404,000
2024-10-15	26.200	26.200	25.500	25.850	24.512	569,000
2024-10-14	25.850	26.000	24.950	26.000	24.654	1,441,000
2024-10-11	25.200	26.200	25.200	25.850	24.512	1,210,000
2024-10-09	25.100	25.350	24.800	25.200	23.895	293,000
2024-10-08	25.100	25.100	24.900	25.000	23.706	195,000
2024-10-07	25.300	25.300	24.750	24.950	23.658	233,000
2024-10-04	24.700	25.100	24.700	25.000	23.706	300,000
2024-10-01	24.500	25.300	24.400	24.700	23.421	401,000
2024-09-30	24.700	24.700	24.400	24.450	23.184	161,000
2024-09-27	24.600	24.700	24.350	24.550	23.279	262,000
2024-09-26	24.250	24.350	24.100	24.350	23.089	147,000
2024-09-25	24.200	24.600	24.100	24.250	22.994	275,000
2024-09-24	24.050	24.200	23.900	24.000	22.757	71,000
2024-09-23	23.900	24.150	23.900	24.050	22.805	50,000
2024-09-20	24.400	24.400	23.900	23.900	22.663	227,000
2024-09-19	24.450	24.500	24.300	24.400	23.137	62,000
2024-09-18	24.600	24.600	24.150	24.450	23.184	147,000
2024-09-16	24.550	24.750	24.400	24.550	23.279	192,000
2024-09-13	24.750	24.800	24.600	24.750	23.468	84,000
2024-09-12	25.000	25.000	24.450	24.750	23.468	162,000
2024-09-11	24.900	25.450	24.650	24.700	23.421	663,000
2024-09-10	24.000	24.500	23.800	24.450	23.184	199,000
2024-09-09	23.950	24.600	23.550	24.350	23.089	241,000
2024-09-06	23.950	24.300	23.650	23.850	22.615	62,000
2024-09-05	23.550	24.100	23.550	23.950	22.710	136,000
2024-09-04	24.050	24.150	23.450	23.450	22.236	310,000
2024-09-03	24.750	25.000	24.500	24.550	23.279	161,000
2024-09-02	25.200	25.500	24.900	24.900	23.611	144,000
2024-08-30	24.800	25.400	24.400	25.300	23.990	401,000
2024-08-29	24.650	24.800	24.250	24.800	23.516	264,000
2024-08-28	25.300	25.300	24.400	24.500	23.231	735,000
2024-08-27	25.500	25.550	25.200	25.250	23.943	341,000
2024-08-26	25.950	25.950	25.100	25.350	24.037	646,000
2024-08-23	25.550	25.900	25.300	25.900	24.559	335,000
2024-08-22	26.400	26.400	25.600	25.950	24.606	509,000
2024-08-21	25.900	26.000	25.400	25.950	24.606	550,000
2024-08-20	25.950	26.700	25.100	25.900	24.559	1,768,000
2024-08-19	24.300	25.500	24.300	25.500	24.180	1,877,000
2024-08-16	24.250	24.300	23.950	24.000	22.757	313,000
2024-08-15	24.100	24.300	23.800	24.000	22.757	296,000
2024-08-14	24.800	24.850	23.850	23.850	22.615	558,000
2024-08-13	25.000	25.400	23.850	24.350	23.089	1,523,000
2024-08-12	22.500	23.650	22.500	23.650	22.425	472,000
2024-08-09	21.450	21.550	21.350	21.500	20.387	68,000
2024-08-08	21.800	21.800	21.100	21.150	20.055	33,000
2024-08-07	21.100	21.500	20.950	21.250	20.150	61,000
2024-08-06	21.350	21.800	20.450	20.800	19.723	216,000
2024-08-05	22.250	22.250	21.000	21.100	20.007	404,000

← NewerPage 9 of 21 · 1,221 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.