Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	90.400	92.800	89.500	89.900	89.900	457,000
2023-11-09	89.000	90.100	89.000	90.000	90.000	169,000
2023-11-08	88.800	89.100	88.400	89.000	89.000	129,000
2023-11-07	88.100	90.200	88.100	89.000	89.000	176,000
2023-11-06	87.900	89.300	86.500	89.000	89.000	464,000
2023-11-03	84.000	87.800	84.000	87.500	87.500	594,000
2023-11-02	84.000	84.300	83.700	83.800	83.800	53,000
2023-11-01	82.700	84.100	82.000	83.500	83.500	141,000
2023-10-31	84.500	84.600	81.800	81.900	81.900	218,000
2023-10-30	85.200	85.300	83.800	84.000	84.000	93,000
2023-10-27	85.000	85.800	84.200	84.400	84.400	163,000
2023-10-26	84.000	85.300	83.500	84.800	84.800	154,000
2023-10-25	83.200	85.000	83.200	84.800	84.800	324,000
2023-10-24	82.400	82.700	81.800	82.600	82.600	74,000
2023-10-23	83.000	84.500	82.300	82.400	82.400	217,000
2023-10-20	82.300	83.000	80.400	83.000	83.000	176,000
2023-10-19	82.300	84.200	81.000	82.200	82.200	323,000
2023-10-18	81.500	83.500	81.000	82.100	82.100	268,000
2023-10-17	81.000	81.500	80.900	80.900	80.900	59,000
2023-10-16	81.700	81.800	80.700	80.800	80.800	38,000
2023-10-13	82.200	82.200	81.100	81.600	81.600	77,000
2023-10-12	78.600	82.500	78.600	82.200	82.200	388,000
2023-10-11	80.400	80.500	78.000	78.400	78.400	199,000
2023-10-06	80.300	80.900	79.500	79.500	79.500	69,000
2023-10-05	79.300	80.700	79.300	80.600	80.600	92,000
2023-10-04	79.900	80.000	79.400	79.400	79.400	65,000
2023-10-03	81.000	81.000	79.800	80.600	80.600	82,000
2023-10-02	82.000	82.300	80.600	80.700	80.700	124,000
2023-09-28	79.800	81.500	79.800	81.200	81.200	123,000
2023-09-27	79.500	80.500	79.300	80.000	80.000	61,000
2023-09-26	78.100	80.900	78.100	79.300	79.300	172,000
2023-09-25	78.200	78.900	78.200	78.500	78.500	58,000
2023-09-22	76.100	78.300	75.800	78.300	78.300	97,000
2023-09-21	77.100	77.300	76.600	77.000	77.000	83,000
2023-09-20	78.500	78.700	77.700	77.700	77.700	79,000
2023-09-19	78.300	79.200	77.500	79.000	79.000	113,000
2023-09-18	78.400	79.300	77.400	78.600	78.600	45,000
2023-09-15	77.700	79.200	77.700	78.600	78.600	93,000
2023-09-14	76.400	78.000	76.400	78.000	78.000	142,000
2023-09-13	75.900	77.000	75.800	76.100	76.100	137,000
2023-09-12	75.700	76.500	75.100	76.400	76.400	104,000
2023-09-11	77.000	77.000	75.200	75.600	75.600	232,000
2023-09-08	77.300	77.900	76.800	77.700	77.700	66,000
2023-09-07	77.300	78.500	76.800	78.200	78.200	71,000
2023-09-06	78.500	79.300	77.500	77.900	77.900	112,000
2023-09-05	78.300	78.900	78.000	78.900	78.900	79,000
2023-09-04	77.800	78.700	77.500	78.500	78.500	130,000
2023-09-01	75.800	78.000	75.500	77.600	77.600	189,000
2023-08-31	76.500	76.500	75.500	76.000	76.000	105,000
2023-08-30	75.100	76.700	75.000	76.500	76.500	198,000
2023-08-29	74.200	75.100	73.500	74.700	74.700	176,000
2023-08-28	76.800	77.500	74.000	74.100	74.100	313,000
2023-08-25	76.600	78.100	76.500	77.000	77.000	155,000
2023-08-24	76.600	78.300	75.900	77.500	77.500	378,000
2023-08-23	76.000	77.800	76.000	76.500	76.500	269,000
2023-08-22	77.800	78.100	76.000	76.000	76.000	361,000
2023-08-21	78.200	79.000	77.700	77.800	77.800	363,000
2023-08-18	81.700	81.700	79.100	79.400	79.400	385,000
2023-08-17	81.900	82.500	81.100	82.100	82.100	208,000
2023-08-16	78.500	82.100	77.700	82.100	82.100	459,000

← NewerPage 13 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.