Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	84.000	86.000	79.200	85.300	85.300	301,000
2024-08-05	91.000	91.000	84.000	84.000	84.000	251,000
2024-08-02	93.900	93.900	91.000	91.000	91.000	90,000
2024-08-01	93.300	93.300	92.200	92.700	92.700	62,000
2024-07-31	92.800	93.400	92.500	92.800	92.800	33,000
2024-07-30	91.400	93.700	91.200	93.700	93.700	114,000
2024-07-29	91.700	92.500	91.400	91.700	91.700	70,000
2024-07-26	91.300	91.600	91.000	91.100	91.100	82,000
2024-07-25	92.100	92.100	92.100	92.100	92.100	0
2024-07-24	92.100	92.100	92.100	92.100	92.100	0
2024-07-23	91.500	92.400	91.500	92.100	92.100	34,000
2024-07-22	94.000	94.000	91.200	91.400	91.400	181,000
2024-07-19	95.300	95.300	94.000	94.000	94.000	88,000
2024-07-18	95.000	95.800	94.300	95.800	95.800	131,000
2024-07-17	97.100	97.100	95.500	95.500	95.500	253,000
2024-07-16	96.100	97.200	96.100	97.100	97.100	119,000
2024-07-15	96.900	97.300	96.100	96.100	96.100	108,000
2024-07-12	95.300	96.700	95.300	96.600	96.600	177,000
2024-07-11	97.800	97.800	95.200	96.100	96.100	271,000
2024-07-10	95.200	97.900	94.600	96.600	96.600	887,000
2024-07-09	92.800	92.800	90.700	91.600	91.600	170,000
2024-07-08	92.000	92.800	91.900	92.800	92.800	90,000
2024-07-05	91.300	91.800	90.900	91.800	91.800	91,000
2024-07-04	91.800	92.300	91.000	91.200	91.200	141,000
2024-07-03	91.700	92.000	91.500	91.800	91.800	54,000
2024-07-02	91.600	92.000	91.500	92.000	92.000	38,000
2024-07-01	92.100	92.100	91.600	91.600	91.600	73,000
2024-06-28	92.600	92.700	91.900	92.100	92.100	35,000
2024-06-27	92.100	92.600	91.400	91.600	91.600	54,000
2024-06-26	92.300	92.900	91.800	92.700	92.700	39,000
2024-06-25	91.300	92.600	90.800	92.400	92.400	99,000
2024-06-24	91.300	91.700	90.900	91.000	91.000	105,000
2024-06-21	91.100	92.000	91.100	91.800	91.800	64,000
2024-06-20	91.000	91.700	90.900	91.700	91.700	60,000
2024-06-19	91.900	91.900	91.000	91.000	91.000	122,000
2024-06-18	92.100	92.200	91.200	92.200	92.200	78,000
2024-06-17	91.300	92.500	91.000	91.900	91.900	134,000
2024-06-14	91.600	91.700	91.000	91.700	91.700	45,000
2024-06-13	91.600	91.600	91.000	91.500	91.500	38,000
2024-06-12	91.000	91.300	90.700	91.200	91.200	100,000
2024-06-11	92.600	92.700	91.100	91.100	91.100	198,000
2024-06-07	92.700	94.200	92.700	93.400	93.400	98,000
2024-06-06	94.700	94.700	92.600	92.700	92.700	129,000
2024-06-05	94.000	94.200	93.300	93.900	93.900	71,000
2024-06-04	95.300	95.300	93.800	94.000	94.000	54,000
2024-06-03	94.500	94.700	93.800	94.400	94.400	63,000
2024-05-31	94.000	95.300	94.000	94.200	94.200	83,000
2024-05-30	94.600	95.500	94.000	94.000	94.000	133,000
2024-05-29	96.300	96.400	94.600	94.600	94.600	192,000
2024-05-28	96.900	96.900	95.800	95.800	95.800	105,000
2024-05-27	98.400	98.400	96.800	96.800	96.800	154,000
2024-05-24	96.800	98.700	96.700	97.900	97.900	144,000
2024-05-23	96.400	97.900	94.900	97.200	97.200	457,000
2024-05-22	98.300	98.700	96.100	96.400	96.400	231,000
2024-05-21	99.300	99.300	98.100	98.100	98.100	136,000
2024-05-20	100.00	100.00	99.100	99.200	99.200	88,000
2024-05-17	100.00	100.50	99.100	100.00	100.00	85,000
2024-05-16	101.00	103.00	100.00	100.50	100.50	163,000
2024-05-15	103.50	103.50	100.00	100.50	100.50	265,000
2024-05-14	98.900	103.00	98.900	103.00	103.00	385,000

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	4.2000 TWD
2025-04-25	6.4654 TWD
2024-04-19	5.9410 TWD
2023-07-27	4.9996 TWD
2022-07-12	2.5000 TWD
2021-08-10	2.0000 TWD
2020-07-08	2.0000 TWD
2019-07-09	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.