Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	65.000	65.800	64.700	64.900	61.196	102,020
2022-08-17	65.100	65.500	64.700	64.900	61.196	138,239
2022-08-16	65.400	66.500	64.400	65.200	61.479	294,079
2022-08-15	69.600	69.600	63.800	65.100	61.385	892,315
2022-08-12	64.500	70.600	64.200	70.500	66.476	1,114,309
2022-08-11	64.000	65.500	63.600	64.200	60.536	239,250
2022-08-10	64.000	65.500	63.100	64.300	60.630	274,300
2022-08-09	65.000	65.000	62.600	62.900	59.310	350,988
2022-08-08	69.300	70.400	64.700	65.100	61.385	780,265
2022-08-05	65.100	66.500	64.500	66.400	62.610	290,655
2022-08-04	62.800	65.100	62.500	64.600	60.913	153,455
2022-08-03	63.800	64.000	62.100	62.800	59.216	138,219
2022-08-02	64.100	65.100	62.500	63.400	59.782	181,747
2022-08-01	63.000	65.100	62.100	64.400	60.725	199,450
2022-07-29	62.900	63.800	61.600	62.800	59.216	414,520
2022-07-28	66.200	68.400	62.200	62.500	58.933	662,357
2022-07-27	65.000	66.700	64.300	64.800	61.102	448,890
2022-07-26	66.500	66.700	63.700	65.200	61.479	957,666
2022-07-25	60.700	66.800	60.400	66.800	62.988	1,476,829
2022-07-22	62.300	64.400	60.200	60.800	57.330	939,312
2022-07-21	57.300	62.400	57.300	62.400	58.839	1,422,617
2022-07-20	57.300	58.000	56.400	56.800	53.558	141,116
2022-07-19	58.700	58.800	55.700	56.800	53.558	380,338
2022-07-18	54.000	58.800	54.000	58.400	55.067	708,793
2022-07-15	53.900	54.000	53.200	53.500	50.447	60,143
2022-07-14	53.900	53.900	53.000	53.600	50.541	94,000
2022-07-13	52.600	53.700	52.600	53.600	50.541	121,541
2022-07-12	54.000	54.500	52.100	52.100	49.127	152,927
2022-07-11	57.000	57.900	54.400	55.700	50.164	560,456
2022-07-08	53.100	54.800	52.600	53.800	48.453	236,463
2022-07-07	52.500	53.500	51.600	53.000	47.732	137,197
2022-07-06	52.000	52.000	51.300	52.000	46.832	66,115
2022-07-05	50.800	52.000	50.600	52.000	46.832	115,069
2022-07-04	51.100	51.100	49.900	50.800	45.751	55,670
2022-07-01	50.300	51.800	50.300	50.800	45.751	112,065
2022-06-30	50.700	50.700	50.000	50.400	45.391	58,109
2022-06-29	50.200	50.700	49.300	50.700	45.661	72,246
2022-06-28	50.800	50.900	50.600	50.600	45.571	23,000
2022-06-27	51.600	51.700	50.800	50.800	45.751	60,050
2022-06-24	51.000	51.200	50.700	50.900	45.841	34,000
2022-06-23	49.300	51.000	49.150	50.700	45.661	164,917
2022-06-22	50.000	50.500	49.050	49.050	44.175	77,166
2022-06-21	50.000	50.000	47.950	49.700	44.760	210,909
2022-06-20	52.700	52.700	48.300	49.900	44.940	176,383
2022-06-17	53.200	53.300	52.200	53.000	47.732	76,188
2022-06-16	55.000	55.200	52.700	53.200	47.912	116,050
2022-06-15	53.700	55.000	53.700	54.700	49.263	103,035
2022-06-14	55.700	55.800	53.000	53.500	48.182	195,262
2022-06-13	53.500	56.000	53.500	55.700	50.164	224,116
2022-06-10	53.600	55.900	53.500	54.300	48.903	304,501
2022-06-09	53.400	53.800	52.300	53.300	48.002	98,107
2022-06-08	55.100	55.100	53.500	53.500	48.182	97,061
2022-06-07	54.200	55.000	53.800	54.700	49.263	57,874
2022-06-06	56.900	57.400	54.000	54.000	48.633	391,191
2022-06-02	56.300	57.700	55.900	56.200	50.614	228,103
2022-06-01	56.200	58.400	54.800	56.400	50.794	1,119,363
2022-05-31	53.000	56.700	53.000	56.700	51.064	1,146,546
2022-05-30	51.800	52.200	51.400	51.800	46.651	195,318
2022-05-27	50.000	54.300	50.000	51.200	46.111	795,899
2022-05-26	49.800	50.000	49.300	49.750	44.805	25,179

← NewerPage 18 of 21 · 1,223 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.