Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	98.000	100.00	96.500	98.400	98.400	578,000
2024-05-10	102.50	102.50	101.50	102.50	102.50	184,000
2024-05-09	100.50	102.00	100.50	102.00	102.00	170,000
2024-05-08	101.00	101.00	100.00	100.50	100.50	59,000
2024-05-07	99.700	100.50	99.200	100.50	100.50	85,000
2024-05-06	100.00	101.00	99.100	99.400	99.400	143,000
2024-05-03	101.00	101.00	99.600	99.600	99.600	125,000
2024-05-02	100.50	101.50	99.900	101.00	101.00	107,000
2024-04-30	100.00	103.00	99.100	101.50	101.50	316,000
2024-04-29	99.800	100.00	98.500	98.900	98.900	247,000
2024-04-26	95.300	99.500	94.800	98.900	98.900	324,000
2024-04-25	94.900	94.900	94.000	94.100	94.100	103,000
2024-04-24	95.100	95.400	95.000	95.000	95.000	124,000
2024-04-23	95.100	95.800	94.500	94.600	94.600	96,000
2024-04-22	94.200	95.700	94.200	95.100	95.100	167,000
2024-04-19	98.000	98.400	93.200	95.400	95.400	1,326,000
2024-04-18	102.00	105.50	101.50	105.00	99.059	673,000
2024-04-17	99.000	102.00	99.000	101.50	95.757	230,000
2024-04-16	101.50	101.50	98.000	98.500	92.927	661,000
2024-04-15	103.00	103.00	101.50	102.00	96.229	189,000
2024-04-12	103.00	104.50	102.50	103.50	103.50	200,000
2024-04-11	102.50	103.00	101.50	102.50	102.50	223,000
2024-04-10	102.00	103.00	101.50	102.50	102.50	240,000
2024-04-09	102.50	103.00	100.50	102.00	102.00	397,000
2024-04-08	103.50	107.00	102.00	103.00	103.00	457,000
2024-04-03	107.00	107.00	102.50	102.50	102.50	368,000
2024-04-02	108.00	108.50	106.50	107.00	107.00	203,000
2024-04-01	107.00	108.00	105.50	108.00	108.00	189,000
2024-03-29	106.00	107.50	105.50	107.00	107.00	190,000
2024-03-28	106.00	106.50	103.50	105.50	105.50	292,000
2024-03-27	101.00	106.50	101.00	105.50	105.50	305,000
2024-03-26	103.00	103.00	99.500	101.00	101.00	219,000
2024-03-25	101.00	101.00	101.00	101.00	101.00	311,982
2024-03-22	101.00	102.00	99.000	101.00	101.00	191,000
2024-03-21	96.400	103.00	96.400	101.00	101.00	579,000
2024-03-20	95.500	95.500	95.500	95.500	95.500	358,016
2024-03-19	94.900	96.200	94.500	95.500	95.500	403,000
2024-03-18	96.000	96.000	94.200	94.600	94.600	335,000
2024-03-15	94.300	95.000	93.500	94.000	94.000	94,000
2024-03-14	92.700	94.500	92.300	94.000	94.000	170,000
2024-03-13	94.300	94.500	92.000	93.200	93.200	292,000
2024-03-12	92.400	93.600	92.100	93.300	93.300	81,000
2024-03-11	92.400	93.600	91.900	92.000	92.000	289,000
2024-03-08	95.300	95.400	93.600	93.900	93.900	165,000
2024-03-07	95.700	96.000	94.000	94.300	94.300	111,000
2024-03-06	94.900	96.400	94.900	95.700	95.700	159,000
2024-03-05	94.700	94.800	93.400	94.800	94.800	135,000
2024-03-04	95.500	95.500	93.800	94.100	94.100	191,000
2024-03-01	94.300	95.800	94.300	95.000	95.000	223,000
2024-02-29	93.000	94.600	92.500	94.400	94.400	251,000
2024-02-27	91.700	93.100	91.200	92.900	92.900	217,000
2024-02-26	92.000	92.400	90.700	91.400	91.400	112,000
2024-02-23	92.800	92.800	91.500	92.300	92.300	94,000
2024-02-22	92.000	92.400	91.600	92.400	92.400	117,000
2024-02-21	90.400	92.200	90.300	92.000	92.000	219,000
2024-02-20	90.200	91.000	90.100	90.400	90.400	91,000
2024-02-19	90.900	91.100	90.100	90.200	90.200	50,000
2024-02-16	89.600	90.600	89.000	90.300	90.300	191,000
2024-02-15	88.800	89.900	87.200	89.500	89.500	85,000
2024-02-05	89.300	89.300	88.500	88.600	88.600	59,000

← NewerPage 11 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.