Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	44.500	44.500	44.050	44.250	39.852	6,000
2022-02-22	44.300	44.300	43.800	44.300	39.897	12,067
2022-02-21	43.800	44.600	43.750	44.300	39.897	14,291
2022-02-18	44.200	44.900	43.600	44.050	39.672	35,400
2022-02-17	44.650	44.650	44.100	44.400	39.987	36,000
2022-02-16	43.800	44.650	43.800	44.400	39.987	47,264
2022-02-15	44.300	44.800	43.900	44.150	39.762	190,272
2022-02-14	46.700	46.700	46.100	46.100	41.518	5,000
2022-02-11	46.000	46.900	46.000	46.200	41.608	28,121
2022-02-10	45.050	47.000	45.000	46.700	42.058	50,000
2022-02-09	45.000	45.150	45.000	45.000	40.527	20,000
2022-02-08	45.000	45.200	44.850	45.200	40.707	15,010
2022-02-07	45.000	45.750	44.750	45.300	40.797	44,070
2022-01-26	45.350	45.400	45.300	45.300	40.797	10,001
2022-01-25	45.200	45.400	45.200	45.350	40.842	25,177
2022-01-24	45.050	45.900	44.900	45.900	41.338	27,000
2022-01-21	46.250	46.700	45.950	45.950	41.383	41,105
2022-01-20	45.750	47.300	45.000	47.300	42.599	51,000
2022-01-19	45.750	45.950	45.500	45.750	41.203	52,000
2022-01-18	45.600	46.300	45.500	46.000	41.428	33,106
2022-01-17	46.200	46.700	46.200	46.250	41.653	17,365
2022-01-14	47.000	47.000	45.600	46.200	41.608	104,245
2022-01-13	47.650	47.650	46.650	47.500	42.779	62,541
2022-01-12	47.800	48.500	46.650	47.650	42.914	221,022
2022-01-11	50.900	51.100	48.200	48.350	43.544	992,770
2022-01-10	46.500	46.500	46.400	46.500	41.878	158,578
2022-01-07	42.500	43.050	42.100	42.300	38.096	32,040
2022-01-06	42.300	42.750	42.300	42.300	38.096	7,000
2022-01-05	42.200	43.250	42.200	42.750	38.501	37,193
2022-01-04	43.300	43.700	42.650	43.700	39.356	28,018
2022-01-03	43.700	43.700	43.200	43.300	38.996	6,000
2021-12-30	43.600	44.150	43.600	43.750	39.402	9,068
2021-12-29	43.600	44.150	43.600	44.150	39.762	3,000
2021-12-28	43.400	45.000	43.300	44.200	39.807	34,000
2021-12-27	44.750	44.750	44.100	44.100	39.717	8,000
2021-12-24	44.550	45.350	44.100	44.350	39.942	91,000
2021-12-23	43.600	44.400	43.600	43.950	39.582	22,022
2021-12-22	43.300	44.200	43.300	43.600	39.266	81,070
2021-12-21	42.550	43.100	42.550	43.100	38.816	11,010
2021-12-20	42.500	42.500	42.500	42.500	38.276	5,040
2021-12-17	42.700	43.400	42.200	42.500	38.276	15,000
2021-12-16	43.700	43.700	42.750	42.750	38.501	10,020
2021-12-15	43.750	43.750	42.800	43.150	38.861	13,000
2021-12-14	43.200	43.200	42.800	42.800	38.546	3,000
2021-12-13	43.200	43.200	42.650	43.200	38.906	32,260
2021-12-10	42.350	43.100	42.350	43.000	38.726	40,020
2021-12-09	42.500	42.500	42.000	42.000	37.825	11,018
2021-12-08	42.550	42.600	42.300	42.550	38.321	31,024
2021-12-07	42.350	42.350	42.050	42.100	37.916	4,030
2021-12-06	41.300	42.500	41.100	42.400	38.186	15,010
2021-12-03	41.800	41.800	41.800	41.800	37.645	1,025
2021-12-02	41.100	41.150	40.950	40.950	36.880	16,000
2021-12-01	41.250	41.300	41.100	41.100	37.015	13,000
2021-11-29	41.500	41.500	41.150	41.300	37.195	16,165
2021-11-26	41.950	41.950	41.300	41.800	37.645	8,000
2021-11-25	41.800	42.400	41.600	42.400	38.186	8,000
2021-11-24	42.100	42.600	41.750	41.800	37.645	29,039
2021-11-22	42.000	42.600	42.000	42.600	38.366	2,101
2021-11-19	43.150	43.150	43.050	43.100	38.816	5,010
2021-11-18	43.000	43.200	42.850	43.200	38.906	11,100

← NewerPage 20 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.