Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	81.400	81.700	80.000	80.700	80.700	385,000
2023-08-14	87.100	87.100	79.900	80.600	80.600	1,313,000
2023-08-11	87.600	89.400	85.600	88.400	88.400	661,000
2023-08-10	93.500	94.200	87.600	87.700	87.700	1,761,000
2023-08-09	95.100	97.300	94.100	97.300	97.300	712,000
2023-08-08	92.100	96.800	90.500	95.400	95.400	2,096,000
2023-08-07	89.600	92.300	88.800	91.500	91.500	645,000
2023-08-04	89.500	90.000	86.000	89.600	89.600	441,000
2023-08-03	88.900	88.900	88.900	88.900	88.900	0
2023-08-02	91.500	92.200	87.700	88.900	88.900	689,000
2023-08-01	92.500	92.500	89.100	90.000	90.000	397,000
2023-07-31	93.000	93.100	89.800	91.800	91.800	743,000
2023-07-28	89.500	93.000	86.600	92.500	92.500	956,000
2023-07-27	84.900	88.900	84.900	88.300	88.300	1,080,000
2023-07-26	87.000	88.500	84.500	87.600	82.600	460,000
2023-07-25	89.300	89.300	86.800	87.400	82.412	318,000
2023-07-24	86.500	88.600	86.000	88.600	83.543	444,000
2023-07-21	84.700	86.700	83.900	86.000	81.092	194,258
2023-07-20	83.400	85.200	83.300	84.700	79.866	196,881
2023-07-19	82.900	85.400	82.600	83.400	78.640	240,634
2023-07-18	85.000	85.000	82.500	83.100	78.357	212,618
2023-07-17	86.700	86.700	83.900	84.500	79.677	397,631
2023-07-14	86.300	87.900	86.200	86.700	81.752	189,983
2023-07-13	88.800	89.100	85.200	86.300	81.375	521,201
2023-07-12	91.000	91.000	87.000	88.700	83.638	442,775
2023-07-11	89.000	92.100	86.800	90.200	85.052	1,209,137
2023-07-10	89.500	89.500	86.500	87.900	82.883	1,180,104
2023-07-07	83.900	84.700	81.900	81.900	77.226	316,312
2023-07-06	83.000	85.600	82.900	84.600	79.772	302,605
2023-07-05	83.000	84.000	82.400	83.400	78.640	130,624
2023-07-04	85.000	85.000	82.100	83.200	78.452	289,384
2023-07-03	81.000	84.400	80.600	84.400	79.583	257,987
2023-06-30	80.500	81.300	80.200	80.500	75.906	119,597
2023-06-29	81.600	81.800	80.700	81.200	76.566	109,028
2023-06-28	79.700	82.100	79.000	81.800	77.131	302,208
2023-06-27	80.100	81.200	79.000	79.000	74.491	262,057
2023-06-26	80.400	80.400	79.100	79.700	75.151	122,020
2023-06-21	80.800	81.700	78.800	79.800	75.246	305,722
2023-06-20	84.400	84.500	80.300	80.700	76.094	636,302
2023-06-19	87.200	88.500	83.100	84.300	79.489	739,674
2023-06-16	87.700	89.400	86.700	87.000	82.035	635,305
2023-06-15	88.500	91.700	86.200	86.600	81.657	1,765,958
2023-06-14	92.800	93.500	88.000	88.500	83.449	3,182,037
2023-06-13	79.600	85.400	78.600	85.400	80.526	1,291,694
2023-06-12	77.000	79.900	74.600	77.700	73.265	1,331,490
2023-06-09	71.500	73.600	71.000	73.600	69.399	170,226
2023-06-08	71.800	72.100	71.000	71.000	66.948	63,739
2023-06-07	70.800	71.900	70.400	71.700	67.608	85,010
2023-06-06	71.500	72.000	70.600	70.800	66.759	121,050
2023-06-05	70.600	71.800	70.400	71.200	67.136	93,251
2023-06-02	70.800	70.800	70.300	70.300	66.288	99,136
2023-06-01	70.800	71.700	70.600	70.900	66.854	110,233
2023-05-31	70.500	71.300	70.500	70.800	66.759	54,241
2023-05-30	71.000	71.000	70.400	70.600	66.571	44,353
2023-05-29	70.400	71.700	70.400	71.400	67.325	72,159
2023-05-26	71.000	71.000	70.100	70.100	66.099	71,014
2023-05-25	70.900	71.400	70.400	71.000	66.948	59,300
2023-05-24	71.000	71.400	70.400	71.200	67.136	45,181
2023-05-23	70.900	71.500	70.900	71.400	67.325	58,600
2023-05-22	71.700	71.700	70.400	70.900	66.854	73,763

← NewerPage 14 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.