Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	48.500	50.800	48.250	49.800	44.850	158,664
2022-05-23	48.750	48.750	47.500	48.000	43.229	39,643
2022-05-20	48.300	48.500	48.000	48.300	43.499	31,025
2022-05-19	48.500	48.850	48.050	48.600	43.769	53,028
2022-05-18	49.800	50.400	49.200	49.300	44.400	67,056
2022-05-17	50.000	50.200	49.150	49.350	44.445	119,143
2022-05-16	50.700	50.700	49.100	49.800	44.850	108,719
2022-05-13	48.000	51.000	47.800	49.550	44.625	189,643
2022-05-12	49.000	49.450	47.200	47.850	43.094	380,866
2022-05-11	45.200	48.550	44.350	48.550	43.724	438,425
2022-05-10	43.250	45.400	42.400	44.150	39.762	41,245
2022-05-09	44.350	44.500	43.250	43.250	38.951	62,796
2022-05-06	43.100	43.100	42.500	42.800	38.546	11,175
2022-05-05	43.000	43.400	43.000	43.400	39.086	14,000
2022-05-04	42.700	43.350	42.700	43.000	38.726	11,000
2022-05-03	42.750	43.000	42.600	42.800	38.546	15,020
2022-04-29	42.700	43.400	42.700	42.750	38.501	24,000
2022-04-28	42.500	44.000	42.500	42.800	38.546	51,000
2022-04-27	42.000	42.950	42.000	42.700	38.456	17,003
2022-04-26	43.500	43.600	43.400	43.450	39.131	18,030
2022-04-25	44.250	44.250	43.500	43.650	39.311	19,237
2022-04-22	44.200	44.500	44.200	44.250	39.852	19,000
2022-04-21	44.300	45.000	44.300	44.650	40.212	60,010
2022-04-20	44.750	44.750	44.450	44.600	40.167	21,000
2022-04-19	44.150	45.000	44.150	44.600	40.167	14,000
2022-04-18	44.800	45.050	44.600	44.850	40.392	22,000
2022-04-15	44.700	44.950	44.600	44.850	40.392	16,000
2022-04-14	45.050	45.050	44.650	44.650	40.212	19,000
2022-04-13	44.800	45.050	44.700	45.050	40.572	15,000
2022-04-12	44.600	44.750	44.550	44.650	40.212	25,142
2022-04-11	44.800	44.800	44.550	44.650	40.212	34,100
2022-04-08	44.300	44.900	44.300	44.750	40.302	13,043
2022-04-07	44.700	44.800	44.700	44.700	40.257	9,000
2022-04-06	44.800	44.800	44.700	44.700	40.257	7,010
2022-04-01	45.300	45.350	44.700	44.800	40.347	18,183
2022-03-31	44.550	44.600	44.550	44.600	40.167	9,001
2022-03-30	44.800	45.150	44.600	44.750	40.302	65,000
2022-03-29	44.600	45.000	44.500	44.800	40.347	19,010
2022-03-28	44.000	44.650	43.800	44.650	40.212	8,010
2022-03-25	44.700	45.150	44.600	44.950	40.482	14,000
2022-03-24	45.200	45.200	44.500	44.750	40.302	28,000
2022-03-23	45.200	45.500	45.200	45.250	40.752	19,035
2022-03-22	44.900	45.200	44.900	45.150	40.662	28,220
2022-03-21	44.600	44.900	44.600	44.900	40.437	14,000
2022-03-18	44.200	44.600	44.200	44.400	39.987	11,000
2022-03-17	44.200	44.400	44.050	44.350	39.942	14,000
2022-03-16	44.100	44.100	43.900	44.000	39.627	31,050
2022-03-15	45.100	45.100	44.100	44.100	39.717	3,200
2022-03-14	43.700	44.450	43.550	44.450	40.032	7,000
2022-03-11	45.000	45.100	44.100	44.900	40.437	19,070
2022-03-10	43.950	45.300	43.950	45.000	40.527	66,200
2022-03-09	43.700	44.200	43.700	44.200	39.807	6,010
2022-03-08	43.350	43.750	42.550	43.700	39.356	12,024
2022-03-07	43.950	43.950	43.050	43.050	38.771	20,294
2022-03-04	43.750	44.450	43.750	43.950	39.582	4,000
2022-03-03	44.350	44.350	44.250	44.250	39.852	3,116
2022-03-02	44.500	44.500	44.500	44.500	40.077	2,000
2022-03-01	43.600	44.350	43.600	44.250	39.852	7,013
2022-02-25	43.550	44.400	43.450	43.500	39.176	8,000
2022-02-24	44.250	44.250	43.350	43.550	39.221	33,169

← NewerPage 19 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.