Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	67.500	70.400	67.500	68.300	64.402	426,445
2023-02-15	67.100	67.700	67.100	67.500	63.648	60,105
2023-02-14	67.200	67.700	67.200	67.400	63.553	34,015
2023-02-13	66.500	67.300	65.800	67.300	63.459	108,365
2023-02-10	68.200	68.200	66.600	67.000	63.176	255,741
2023-02-09	68.500	68.800	68.000	68.700	64.779	110,133
2023-02-08	69.300	69.300	68.000	68.500	64.591	103,143
2023-02-07	67.400	69.000	67.400	68.300	64.402	161,495
2023-02-06	68.000	68.300	66.600	67.200	63.365	119,757
2023-02-03	69.500	69.500	68.000	68.000	64.119	177,378
2023-02-02	66.300	69.400	65.800	68.900	64.968	456,961
2023-02-01	65.500	66.400	65.500	66.000	62.233	96,115
2023-01-31	65.000	66.300	65.000	65.900	62.139	125,493
2023-01-30	66.700	66.700	64.800	65.700	61.950	146,597
2023-01-17	63.900	65.300	63.400	65.200	61.479	155,105
2023-01-16	64.600	64.900	63.300	64.500	60.819	114,207
2023-01-13	65.300	65.300	63.800	63.900	60.253	94,270
2023-01-12	64.900	65.100	63.400	64.800	61.102	119,209
2023-01-11	66.200	66.200	64.200	64.300	60.630	126,077
2023-01-10	63.000	66.100	62.800	65.200	61.479	395,562
2023-01-09	62.500	62.500	61.600	62.200	58.650	42,000
2023-01-06	61.300	62.500	61.200	62.400	58.839	41,345
2023-01-05	62.600	63.000	61.600	61.600	58.084	70,800
2023-01-04	61.100	62.500	61.100	62.500	58.933	60,054
2023-01-03	61.100	62.300	61.100	61.900	58.367	15,000
2022-12-30	62.900	62.900	61.700	61.900	58.367	63,650
2022-12-29	60.900	62.200	60.600	62.000	58.461	54,083
2022-12-28	61.200	62.200	60.600	61.800	58.273	91,117
2022-12-27	62.100	62.500	61.600	61.700	58.179	28,451
2022-12-26	62.000	62.500	61.700	62.000	58.461	36,500
2022-12-23	61.300	62.400	61.200	62.400	58.839	14,200
2022-12-22	61.100	62.300	61.100	62.200	58.650	54,203
2022-12-21	60.100	61.200	59.900	60.500	57.047	93,171
2022-12-20	61.800	62.500	59.000	60.500	57.047	196,790
2022-12-19	63.000	63.800	62.000	62.000	58.461	65,188
2022-12-16	64.700	64.700	63.300	63.800	60.159	48,206
2022-12-15	63.500	65.700	63.500	65.000	61.290	104,112
2022-12-14	62.800	64.700	60.500	64.300	60.630	96,364
2022-12-13	65.200	65.200	62.500	63.200	59.593	133,507
2022-12-12	63.900	66.500	63.900	65.000	61.290	145,052
2022-12-09	65.400	65.600	64.100	64.200	60.536	82,203
2022-12-08	62.800	64.900	62.300	64.900	61.196	131,388
2022-12-07	63.800	64.500	61.700	63.700	60.064	361,279
2022-12-06	68.000	68.000	64.500	65.000	61.290	418,139
2022-12-05	69.900	69.900	67.600	68.000	64.119	246,038
2022-12-02	68.300	69.500	67.300	69.500	65.533	218,395
2022-12-01	69.500	70.400	66.500	68.300	64.402	815,921
2022-11-30	62.900	68.900	62.900	68.900	64.968	1,252,683
2022-11-29	63.100	63.100	61.600	62.700	59.122	181,380
2022-11-28	62.000	63.800	61.600	62.400	58.839	135,364
2022-11-25	63.200	63.200	61.300	62.000	58.461	119,376
2022-11-24	62.500	64.000	61.900	62.500	58.933	159,036
2022-11-23	62.100	62.500	61.400	61.600	58.084	87,430
2022-11-22	63.100	63.100	60.800	61.300	57.801	274,624
2022-11-21	65.800	65.800	62.700	63.000	59.404	362,455
2022-11-18	65.600	66.100	64.400	65.700	61.950	743,833
2022-11-17	60.700	63.100	60.000	63.100	59.499	300,378
2022-11-16	60.500	61.200	59.800	60.100	56.670	245,012
2022-11-15	60.800	60.800	58.700	60.300	56.859	204,016
2022-11-14	60.700	60.900	59.500	60.200	56.764	444,728

← NewerPage 16 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.