Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	60.900	60.900	57.900	59.900	56.481	1,720,294
2022-11-10	54.500	55.600	54.300	55.400	52.238	37,010
2022-11-09	54.300	54.800	54.000	54.800	51.672	43,200
2022-11-08	54.500	54.600	53.800	54.300	51.201	53,213
2022-11-07	54.100	54.600	53.500	54.300	51.201	97,043
2022-11-04	50.900	54.900	50.900	54.100	51.012	174,278
2022-11-03	50.100	50.900	50.000	50.900	47.995	43,000
2022-11-02	49.300	51.400	49.300	50.800	47.901	71,104
2022-11-01	48.050	49.300	48.050	48.900	46.109	70,000
2022-10-31	47.800	48.700	47.500	48.100	45.355	74,100
2022-10-28	47.600	47.600	47.000	47.450	44.742	45,125
2022-10-27	47.500	47.900	46.850	47.750	45.025	36,025
2022-10-26	47.500	47.500	46.300	47.200	44.506	38,094
2022-10-25	46.350	46.900	46.150	46.900	44.223	68,000
2022-10-24	46.900	47.700	46.550	46.700	44.035	26,011
2022-10-21	46.700	46.700	45.850	46.500	43.846	30,042
2022-10-20	47.150	47.150	45.500	46.700	44.035	192,070
2022-10-19	48.200	48.600	47.300	47.600	44.883	57,267
2022-10-18	48.500	48.800	47.850	48.150	45.402	42,001
2022-10-17	47.800	48.750	47.100	48.500	45.732	54,027
2022-10-14	47.300	48.850	47.300	48.250	45.496	92,000
2022-10-13	50.100	50.100	46.050	46.050	43.422	240,488
2022-10-12	49.600	50.000	49.300	49.800	46.958	57,495
2022-10-11	52.500	53.000	50.000	50.300	47.429	205,079
2022-10-07	56.100	56.100	54.900	55.100	51.955	29,097
2022-10-06	56.100	56.100	55.900	56.100	52.898	13,160
2022-10-05	57.100	57.100	56.200	56.300	53.087	33,023
2022-10-04	57.000	57.000	56.500	56.900	53.653	27,000
2022-10-03	55.200	56.300	55.100	56.300	53.087	39,256
2022-09-30	54.100	55.700	53.400	55.700	52.521	57,000
2022-09-29	54.100	55.500	54.000	54.600	51.484	87,130
2022-09-28	56.400	56.400	52.800	53.600	50.541	151,237
2022-09-27	56.200	56.600	55.100	56.200	52.993	130,298
2022-09-26	59.600	59.600	55.900	56.300	53.087	226,080
2022-09-23	61.900	62.000	59.500	60.300	56.859	144,300
2022-09-22	61.300	62.600	61.000	62.400	58.839	83,582
2022-09-21	61.800	62.100	61.300	61.800	58.273	70,120
2022-09-20	61.700	62.200	61.700	62.200	58.650	16,020
2022-09-19	61.900	62.000	61.100	61.800	58.273	44,030
2022-09-16	62.400	62.400	61.500	61.900	58.367	115,000
2022-09-15	62.600	63.400	62.000	62.100	58.556	61,134
2022-09-14	60.700	63.000	60.700	62.800	59.216	46,100
2022-09-13	62.200	63.200	62.100	62.500	58.933	92,000
2022-09-12	62.500	63.100	61.500	62.500	58.933	216,930
2022-09-08	62.800	63.600	62.200	63.600	59.970	82,071
2022-09-07	61.700	61.900	60.400	61.900	58.367	84,079
2022-09-06	62.300	63.200	60.400	61.600	58.084	238,441
2022-09-05	68.100	68.100	61.600	62.800	59.216	370,343
2022-09-02	66.700	68.200	66.400	66.700	62.893	242,070
2022-09-01	65.700	66.800	65.400	66.400	62.610	197,083
2022-08-31	64.100	68.100	64.000	67.000	63.176	350,935
2022-08-30	64.400	64.900	63.700	64.100	60.442	87,570
2022-08-29	65.100	65.200	63.700	63.900	60.253	214,034
2022-08-26	66.700	68.400	66.000	67.300	63.459	246,110
2022-08-25	65.300	67.900	65.100	66.500	62.705	320,609
2022-08-24	63.800	65.300	63.800	65.000	61.290	96,100
2022-08-23	63.000	63.800	62.100	63.800	60.159	117,650
2022-08-22	65.800	65.800	62.800	63.000	59.404	300,039
2022-08-19	65.400	65.800	64.800	65.800	62.045	118,189
2022-08-18	65.000	65.800	64.700	64.900	61.196	102,020

← NewerPage 17 of 21 · 1,222 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.