Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	58.000	58.100	56.300	56.700	56.700	56,005
2026-01-19	58.700	60.500	58.300	58.700	58.700	111,000
2026-01-16	60.400	60.400	58.500	59.100	59.100	100,050
2026-01-15	58.000	60.000	57.500	59.900	59.900	141,020
2026-01-14	56.700	59.200	55.800	58.800	58.800	389,004
2026-01-13	53.000	56.700	52.400	56.700	56.700	304,005
2026-01-12	50.800	51.600	50.700	51.600	51.600	53,000
2026-01-09	50.500	51.000	50.400	50.500	50.500	31,060
2026-01-08	50.500	50.700	50.500	50.700	50.700	12,000
2026-01-07	50.800	50.900	50.500	50.900	50.900	14,000
2026-01-06	50.800	51.400	50.800	50.800	50.800	27,030
2026-01-05	51.300	51.300	50.700	50.800	50.800	37,000
2026-01-02	51.300	52.200	51.200	52.200	52.200	34,000
2025-12-31	51.700	51.700	51.000	51.200	51.200	29,000
2025-12-30	51.400	51.700	51.000	51.700	51.700	22,000
2025-12-29	50.600	51.200	50.600	51.000	51.000	19,000
2025-12-26	51.600	51.600	50.500	50.600	50.600	21,000
2025-12-24	50.200	50.700	50.100	50.500	50.500	25,100
2025-12-23	50.400	50.500	50.000	50.100	50.100	22,000
2025-12-22	51.300	51.300	50.400	50.400	50.400	3,000
2025-12-19	50.600	50.600	50.200	50.600	50.600	15,000
2025-12-18	50.900	50.900	50.300	50.600	50.600	13,000
2025-12-17	51.000	51.000	50.100	50.900	50.900	51,000
2025-12-16	50.100	50.100	50.000	50.000	50.000	4,010
2025-12-15	49.950	50.500	49.950	50.100	50.100	18,000
2025-12-12	50.900	50.900	50.100	50.200	50.200	6,015
2025-12-11	50.400	50.500	50.000	50.300	50.300	31,000
2025-12-10	50.800	50.800	50.000	50.200	50.200	41,074
2025-12-09	51.300	51.300	50.000	50.500	50.500	56,026
2025-12-08	52.700	52.700	51.100	51.300	51.300	13,239
2025-12-05	52.000	52.000	51.700	51.700	51.700	9,005
2025-12-04	52.300	52.300	51.800	52.000	52.000	10,000
2025-12-03	51.900	52.000	51.600	52.000	52.000	12,000
2025-12-02	51.100	51.900	51.100	51.900	51.900	25,000
2025-12-01	52.000	52.000	51.200	51.200	51.200	6,025
2025-11-28	52.000	52.000	51.400	51.500	51.500	17,006
2025-11-27	52.000	52.400	51.300	52.000	52.000	20,061
2025-11-26	52.700	52.800	51.300	52.700	52.700	23,000
2025-11-25	52.800	52.800	51.500	51.600	51.600	12,000
2025-11-24	52.100	52.100	51.900	52.000	52.000	12,000
2025-11-21	50.100	51.600	50.100	50.600	50.600	8,000
2025-11-20	51.200	51.200	50.500	50.900	50.900	18,000
2025-11-19	50.800	50.800	50.000	50.400	50.400	56,029
2025-11-18	52.000	52.000	50.800	50.800	50.800	13,000
2025-11-17	51.200	52.900	51.200	52.000	52.000	18,000
2025-11-14	54.200	54.200	52.200	52.300	52.300	27,156
2025-11-13	54.500	54.500	53.300	53.300	53.300	23,033
2025-11-12	53.500	54.500	53.200	54.000	54.000	36,100
2025-11-11	54.000	54.000	52.400	53.600	53.600	11,000
2025-11-10	52.900	54.000	52.900	53.900	53.900	88,025
2025-11-07	52.300	53.000	52.000	52.900	52.900	35,000
2025-11-06	51.900	52.600	51.500	52.500	52.500	21,040
2025-11-05	50.900	51.900	50.800	51.900	51.900	17,000
2025-11-04	51.500	52.900	51.500	51.800	51.800	39,030
2025-11-03	51.100	51.500	51.000	51.200	51.200	14,010
2025-10-31	51.000	52.000	51.000	51.100	51.100	37,000
2025-10-30	51.600	51.600	50.700	51.000	51.000	23,000
2025-10-29	52.100	52.100	50.100	50.500	50.500	62,050
2025-10-28	52.500	52.500	52.100	52.300	52.300	8,091
2025-10-27	51.900	53.100	51.900	52.500	52.500	11,000

← NewerPage 4 of 21 · 1,221 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.