Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.400	54.600	54.100	54.100	54.100	6,000
2026-07-21	53.800	54.400	53.800	54.400	54.400	16,030
2026-07-20	54.000	54.000	53.400	53.800	53.800	8,104
2026-07-17	55.000	55.000	53.700	53.700	53.700	27,050
2026-07-16	55.000	55.500	54.700	55.500	55.500	19,000
2026-07-15	54.500	55.300	54.400	55.300	55.300	7,000
2026-07-14	54.100	54.500	53.700	54.500	54.500	19,000
2026-07-13	53.200	57.900	53.200	55.800	55.800	212,004
2026-07-10	52.800	52.800	52.800	52.800	52.800	0
2026-07-09	52.600	52.900	52.600	52.800	52.800	14,000
2026-07-08	52.700	53.000	52.600	52.600	52.600	14,000
2026-07-07	52.800	52.800	52.600	52.700	52.700	8,000
2026-07-06	52.700	52.800	52.300	52.800	52.800	24,000
2026-07-03	52.700	52.800	52.700	52.800	52.800	15,000
2026-07-02	52.300	52.600	52.300	52.600	52.600	15,070
2026-07-01	52.800	52.800	51.800	52.400	52.400	50,000
2026-06-30	52.300	52.700	52.000	52.700	52.700	58,000
2026-06-29	52.500	52.500	52.100	52.300	52.300	20,005
2026-06-26	52.500	53.900	52.400	52.600	52.600	27,000
2026-06-25	52.200	52.900	52.200	52.900	52.900	8,000
2026-06-24	52.100	52.300	51.500	51.900	51.900	21,000
2026-06-23	52.800	52.800	52.100	52.300	52.300	25,000
2026-06-22	53.700	53.700	52.800	52.800	52.800	85,027
2026-06-18	53.600	54.000	53.600	54.000	54.000	31,000
2026-06-17	53.500	54.200	53.300	53.300	53.300	62,000
2026-06-16	53.900	53.900	52.900	53.600	53.600	15,000
2026-06-15	53.600	53.900	53.200	53.900	53.900	26,000
2026-06-12	53.300	53.500	53.300	53.500	53.500	14,000
2026-06-11	52.500	53.800	52.500	53.100	53.100	27,001
2026-06-10	53.000	54.400	53.000	53.800	53.800	75,010
2026-06-09	52.500	52.500	51.900	52.000	52.000	28,100
2026-06-08	51.100	53.100	50.500	52.100	52.100	39,010
2026-06-05	52.800	53.100	52.600	52.700	52.700	19,000
2026-06-04	52.600	52.900	52.600	52.800	52.800	13,000
2026-06-03	51.900	52.900	51.700	52.900	52.900	42,000
2026-06-02	52.200	52.200	51.500	51.600	51.600	41,000
2026-06-01	52.100	52.400	52.000	52.000	52.000	51,050
2026-05-29	52.400	52.400	51.900	52.000	52.000	17,000
2026-05-28	52.600	52.900	51.700	51.700	51.700	54,000
2026-05-27	53.100	53.100	52.200	52.300	52.300	57,000
2026-05-26	53.200	53.300	53.100	53.300	53.300	14,015
2026-05-25	54.200	54.200	53.200	53.300	53.300	28,000
2026-05-22	53.100	53.500	53.000	53.500	53.500	29,000
2026-05-21	52.600	53.500	52.600	53.200	53.200	49,000
2026-05-20	52.500	52.500	52.100	52.500	52.500	13,000
2026-05-19	52.900	52.900	52.000	52.500	52.500	17,000
2026-05-18	52.200	53.000	52.000	52.900	52.900	17,000
2026-05-15	53.100	53.100	52.200	52.200	52.200	42,000
2026-05-14	53.600	53.600	53.000	53.000	53.000	49,022
2026-05-13	54.200	54.300	53.500	53.700	53.700	38,070
2026-05-12	54.400	55.100	54.100	54.200	54.200	48,050
2026-05-11	54.200	54.500	53.900	54.500	54.500	100,000
2026-05-08	54.000	54.200	53.500	54.200	54.200	101,090
2026-05-07	54.200	54.700	53.500	54.000	54.000	66,020
2026-05-06	54.200	54.400	53.800	54.000	54.000	52,110
2026-05-05	54.100	54.300	54.000	54.200	54.200	31,000
2026-05-04	54.900	55.100	54.000	54.200	54.200	35,254
2026-04-30	55.400	55.400	54.900	54.900	54.900	17,200
2026-04-29	54.700	55.600	54.400	55.400	55.400	127,000
2026-04-28	54.500	55.000	54.500	54.500	54.500	29,352

← NewerPage 2 of 3 · 126 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.