Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.500	55.000	54.500	54.500	54.500	29,352
2026-04-27	55.300	55.300	54.500	54.600	54.600	53,000
2026-04-24	55.700	56.200	55.000	55.500	55.500	45,000
2026-04-23	57.500	57.500	55.600	55.600	55.600	106,001
2026-04-22	57.700	57.700	57.200	57.500	57.500	153,000
2026-04-21	57.700	58.200	57.500	57.700	57.700	505,040
2026-04-20	58.500	58.500	57.200	58.000	58.000	580,000
2026-04-17	58.000	59.000	57.100	58.300	58.300	565,000
2026-04-16	57.100	59.500	56.600	59.000	59.000	448,010
2026-04-15	61.700	61.900	61.100	61.300	57.100	332,012
2026-04-14	62.300	62.400	61.700	61.700	57.473	174,100
2026-04-13	62.900	62.900	61.900	62.300	58.032	144,006
2026-04-10	61.900	63.600	61.900	62.900	58.590	191,150
2026-04-09	62.600	62.800	62.200	62.800	58.497	27,087
2026-04-08	61.900	63.900	61.900	62.700	62.700	308,020
2026-04-07	62.500	63.300	61.100	61.500	61.500	150,000
2026-04-02	64.000	64.000	62.000	62.500	62.500	21,000
2026-04-01	63.500	64.200	63.200	63.500	63.500	246,020
2026-03-31	61.700	64.000	61.700	62.300	62.300	163,021
2026-03-30	61.900	62.100	61.300	62.100	62.100	31,800
2026-03-27	61.600	62.900	61.400	62.400	62.400	275,100
2026-03-26	61.900	62.500	61.600	61.600	61.600	44,070
2026-03-25	60.500	62.900	60.500	61.900	61.900	193,070
2026-03-24	61.600	61.600	59.500	59.500	59.500	98,136
2026-03-23	61.600	62.300	60.200	60.200	60.200	58,060
2026-03-20	61.400	61.400	61.000	61.300	61.300	99,004
2026-03-19	61.000	61.100	60.300	60.600	60.600	143,100
2026-03-18	60.400	61.900	59.900	60.300	60.300	157,050
2026-03-17	61.200	61.200	58.900	59.600	59.600	183,500
2026-03-16	58.800	61.200	58.800	61.200	61.200	255,250
2026-03-13	56.600	56.600	55.700	55.700	55.700	22,085
2026-03-12	56.500	56.500	56.000	56.000	56.000	9,000
2026-03-11	55.900	56.200	54.600	56.100	56.100	31,000
2026-03-10	55.900	55.900	54.900	55.600	55.600	45,000
2026-03-09	53.800	54.200	53.000	53.700	53.700	21,000
2026-03-06	54.600	54.700	54.100	54.400	54.400	11,319
2026-03-05	56.000	56.300	54.900	55.000	55.000	27,000
2026-03-04	56.400	56.400	54.200	55.400	55.400	53,009
2026-03-03	54.500	56.700	54.500	56.500	56.500	95,000
2026-03-02	53.800	54.500	53.800	54.300	54.300	24,011
2026-02-26	54.500	54.900	54.000	54.400	54.400	33,009
2026-02-25	54.700	55.000	54.000	55.000	55.000	32,002
2026-02-24	54.300	55.000	54.300	54.700	54.700	14,000
2026-02-23	54.900	55.800	54.500	55.200	55.200	51,000
2026-02-11	54.000	54.900	54.000	54.900	54.900	5,000
2026-02-10	54.600	54.900	53.500	54.000	54.000	23,000
2026-02-09	55.000	55.000	54.100	54.900	54.900	11,050
2026-02-06	54.500	54.500	54.500	54.500	54.500	1,000
2026-02-05	54.700	55.300	54.500	54.500	54.500	17,000
2026-02-04	55.000	55.000	54.800	55.000	55.000	20,000
2026-02-03	55.300	55.300	54.500	55.000	55.000	9,083
2026-02-02	55.300	55.300	54.100	54.800	54.800	30,007
2026-01-30	55.100	56.500	54.000	56.000	56.000	29,000
2026-01-29	55.900	55.900	55.500	55.700	55.700	15,055
2026-01-28	57.200	57.200	56.000	56.200	56.200	52,055
2026-01-27	57.800	57.800	56.800	57.200	57.200	20,000
2026-01-26	56.600	57.500	56.500	57.500	57.500	17,120
2026-01-23	56.700	57.300	56.000	57.000	57.000	18,050
2026-01-22	55.600	57.400	55.600	57.300	57.300	41,020
2026-01-21	56.100	56.300	55.300	55.600	55.600	48,010

← NewerPage 3 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.