Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	72.100	72.200	70.600	71.100	67.042	105,489
2023-05-18	72.700	73.300	71.500	71.600	67.514	279,528
2023-05-17	68.600	71.400	68.600	71.300	67.231	245,783
2023-05-16	67.100	68.900	67.100	68.400	64.496	109,100
2023-05-15	67.500	67.800	66.200	66.600	62.799	93,764
2023-05-12	66.900	68.500	66.000	67.300	63.459	93,845
2023-05-11	68.500	69.100	66.300	66.900	63.082	246,622
2023-05-10	70.100	70.100	68.900	69.100	65.156	71,383
2023-05-09	71.800	71.800	69.800	70.100	66.099	70,299
2023-05-08	71.000	72.400	71.000	71.400	67.325	97,474
2023-05-05	70.000	71.000	70.000	71.000	66.948	61,000
2023-05-04	70.000	70.200	69.100	70.000	66.005	72,862
2023-05-03	69.900	70.200	69.500	70.100	66.099	50,203
2023-05-02	70.700	71.500	69.900	70.700	66.665	63,021
2023-04-28	70.100	70.700	69.500	70.700	66.665	48,567
2023-04-27	69.300	70.400	69.200	69.400	65.439	61,260
2023-04-26	68.100	69.400	67.500	69.000	65.062	79,833
2023-04-25	71.000	71.000	68.100	68.700	64.779	160,327
2023-04-24	71.000	71.900	70.800	71.000	66.948	72,298
2023-04-21	70.600	72.000	69.800	70.700	66.665	153,774
2023-04-20	72.300	72.300	70.500	70.800	66.759	166,643
2023-04-19	72.500	73.400	72.000	72.500	68.362	117,400
2023-04-18	74.400	74.900	72.000	72.400	68.268	161,045
2023-04-17	73.200	74.500	72.800	73.700	69.494	222,725
2023-04-14	72.300	73.000	71.700	72.500	68.362	133,320
2023-04-13	71.100	72.600	70.600	71.500	67.419	140,260
2023-04-12	72.400	72.700	71.500	71.500	67.419	137,235
2023-04-11	70.100	72.800	70.100	71.800	67.702	191,716
2023-04-10	70.300	70.800	69.700	70.100	66.099	133,686
2023-04-07	67.800	69.900	67.800	69.000	65.062	140,598
2023-04-06	69.900	69.900	67.700	67.700	63.836	277,156
2023-03-31	70.800	70.800	69.700	70.500	66.476	73,010
2023-03-30	69.800	70.700	69.700	70.700	66.665	92,250
2023-03-29	70.100	70.400	69.400	69.500	65.533	75,258
2023-03-28	70.800	70.800	69.400	70.000	66.005	105,788
2023-03-27	71.400	73.000	70.800	71.000	66.948	129,965
2023-03-24	73.000	73.000	70.500	71.200	67.136	242,854
2023-03-23	73.000	73.600	72.600	73.000	68.834	102,536
2023-03-22	73.000	75.100	73.000	73.500	69.305	204,816
2023-03-21	73.000	74.400	73.000	73.000	68.834	153,899
2023-03-20	72.700	75.000	71.000	73.000	68.834	415,382
2023-03-17	68.700	72.000	68.700	71.900	67.796	209,367
2023-03-16	71.000	71.800	68.300	68.700	64.779	374,328
2023-03-15	70.900	71.900	70.900	70.900	66.854	186,955
2023-03-14	70.800	71.800	70.100	70.400	66.382	182,533
2023-03-13	72.400	72.500	68.600	70.700	66.665	448,587
2023-03-10	74.000	75.400	72.100	72.400	68.268	1,398,076
2023-03-09	83.600	83.600	79.900	80.100	75.528	526,183
2023-03-08	85.900	85.900	81.600	81.600	76.943	822,275
2023-03-07	88.100	88.200	85.800	85.900	80.997	680,703
2023-03-06	82.000	89.400	82.000	86.500	81.563	1,116,249
2023-03-03	82.600	83.100	80.400	81.500	76.849	670,702
2023-03-02	77.200	80.800	77.200	80.800	76.189	587,600
2023-03-01	77.000	78.900	76.900	77.000	72.605	332,196
2023-02-24	79.000	79.000	76.100	77.000	72.605	317,257
2023-02-23	77.200	78.100	76.700	78.000	73.548	523,200
2023-02-22	75.200	80.000	74.300	76.800	72.417	1,437,537
2023-02-21	80.000	80.000	75.300	76.000	71.662	1,643,913
2023-02-20	69.900	76.500	69.200	76.500	72.134	1,152,720
2023-02-17	68.300	70.000	68.300	69.600	65.628	251,412

← NewerPage 15 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.