Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	89.300	89.500	89.100	89.300	89.300	27,000
2024-02-01	89.700	89.800	89.300	89.400	89.400	29,000
2024-01-31	89.100	89.700	89.100	89.700	89.700	26,000
2024-01-30	89.900	90.000	89.100	89.100	89.100	46,000
2024-01-29	89.600	90.100	88.900	89.300	89.300	67,000
2024-01-26	89.700	90.400	89.700	89.900	89.900	62,000
2024-01-25	88.700	90.200	88.700	89.700	89.700	86,000
2024-01-24	88.800	90.000	88.600	89.000	89.000	66,000
2024-01-23	89.800	90.000	88.600	88.800	88.800	181,000
2024-01-22	90.100	90.500	89.700	89.800	89.800	90,000
2024-01-19	89.200	90.400	89.200	89.900	89.900	109,000
2024-01-18	88.500	89.100	88.100	88.800	88.800	132,000
2024-01-17	90.800	90.800	87.800	87.800	87.800	546,000
2024-01-16	92.300	92.300	90.200	90.300	90.300	188,000
2024-01-15	93.500	93.500	91.800	92.700	92.700	58,020
2024-01-12	93.800	93.800	92.100	92.500	92.500	153,000
2024-01-11	91.600	94.500	91.600	93.800	93.800	491,000
2024-01-10	92.500	93.700	90.800	91.300	91.300	309,000
2024-01-09	90.800	91.200	89.700	91.200	91.200	163,000
2024-01-08	90.300	91.400	90.300	90.800	90.800	84,000
2024-01-05	90.900	91.000	90.000	90.300	90.300	201,000
2024-01-04	92.300	92.300	90.700	91.100	91.100	180,000
2024-01-03	92.400	92.400	91.500	92.300	92.300	60,000
2024-01-02	91.100	92.900	91.000	92.400	92.400	117,000
2023-12-29	91.600	92.300	91.400	91.400	91.400	54,000
2023-12-28	92.000	92.200	91.600	91.600	91.600	69,000
2023-12-27	93.100	93.100	91.600	91.900	91.900	99,000
2023-12-26	90.100	92.400	89.800	92.300	92.300	374,000
2023-12-25	94.500	94.500	89.700	90.000	90.000	425,000
2023-12-22	94.700	94.700	92.700	93.300	93.300	271,000
2023-12-21	92.700	94.800	92.500	94.400	94.400	280,000
2023-12-20	92.500	92.900	92.100	92.700	92.700	93,000
2023-12-19	93.800	93.900	91.700	92.000	92.000	338,000
2023-12-18	92.500	92.500	91.300	92.500	92.500	120,000
2023-12-15	91.100	94.000	91.100	92.300	92.300	617,000
2023-12-14	90.100	92.000	89.800	90.600	90.600	435,000
2023-12-13	90.000	90.700	88.900	89.100	89.100	157,000
2023-12-12	90.000	90.900	88.800	89.600	89.600	320,000
2023-12-11	92.700	92.700	89.100	89.800	89.800	488,000
2023-12-08	89.400	91.500	88.700	91.000	91.000	279,000
2023-12-07	89.000	89.800	88.500	88.900	88.900	179,000
2023-12-06	88.900	88.900	88.500	88.800	88.800	57,000
2023-12-05	88.500	89.100	87.600	88.900	88.900	115,000
2023-12-04	87.500	89.700	87.500	88.400	88.400	279,000
2023-12-01	86.800	88.200	86.800	87.500	87.500	121,000
2023-11-30	86.500	87.200	86.300	86.800	86.800	117,000
2023-11-29	87.500	87.500	86.500	86.600	86.600	121,000
2023-11-28	87.000	87.700	86.800	86.900	86.900	164,000
2023-11-27	87.400	87.900	87.000	87.000	87.000	159,000
2023-11-24	88.100	88.200	87.300	87.300	87.300	97,000
2023-11-23	89.400	89.500	87.700	87.800	87.800	165,000
2023-11-22	86.800	88.900	86.800	88.600	88.600	261,000
2023-11-21	86.500	87.900	86.500	86.900	86.900	193,000
2023-11-20	85.500	86.600	85.000	86.500	86.500	189,000
2023-11-17	86.100	86.200	85.400	85.500	85.500	104,000
2023-11-16	85.700	86.600	85.000	85.900	85.900	91,000
2023-11-15	87.200	87.400	85.500	85.600	85.600	329,000
2023-11-14	86.600	87.700	86.300	86.700	86.700	216,000
2023-11-13	89.800	89.800	85.100	85.600	85.600	763,000
2023-11-10	90.400	92.800	89.500	89.900	89.900	457,000

← NewerPage 12 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.