Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.600	52.800	51.600	52.200	52.200	7,000
2025-10-22	51.500	52.600	51.400	52.500	52.500	15,000
2025-10-21	51.700	52.000	51.500	51.500	51.500	10,000
2025-10-20	50.800	52.300	50.800	51.500	51.500	22,648
2025-10-17	50.100	50.800	50.100	50.700	50.700	19,000
2025-10-16	51.000	51.000	50.500	50.500	50.500	86,065
2025-10-15	50.600	51.000	50.500	51.000	51.000	68,012
2025-10-14	51.500	51.500	50.000	50.500	50.500	75,055
2025-10-13	52.300	52.300	50.900	51.300	51.300	32,018
2025-10-09	52.800	52.800	52.500	52.500	52.500	32,000
2025-10-08	54.000	54.000	52.700	52.800	52.800	18,019
2025-10-07	53.100	53.300	52.800	53.300	53.300	29,000
2025-10-03	53.200	54.200	53.200	53.200	53.200	33,000
2025-10-02	53.200	53.500	53.200	53.200	53.200	39,000
2025-10-01	53.000	53.200	53.000	53.200	53.200	14,000
2025-09-30	53.200	53.200	52.800	53.200	53.200	33,000
2025-09-29	53.600	53.600	53.600	53.600	53.600	0
2025-09-26	54.200	54.200	53.400	53.600	53.600	25,000
2025-09-25	54.600	54.600	53.900	54.000	54.000	24,000
2025-09-24	54.300	54.700	54.000	54.600	54.600	45,043
2025-09-23	55.100	55.100	54.200	54.700	54.700	19,010
2025-09-22	54.800	56.000	54.400	55.100	55.100	14,239
2025-09-19	54.600	54.600	54.500	54.500	54.500	9,063
2025-09-18	56.000	56.000	54.000	54.500	54.500	53,274
2025-09-17	56.500	56.500	55.700	56.000	56.000	34,017
2025-09-16	58.100	58.100	56.800	56.800	56.800	28,210
2025-09-15	58.500	58.600	58.100	58.400	58.400	18,028
2025-09-12	59.400	59.400	57.600	58.800	58.800	10,200
2025-09-11	58.000	60.800	54.000	57.400	57.400	248,020
2025-09-10	59.100	60.300	57.400	57.400	57.400	41,202
2025-09-09	59.600	59.600	57.700	57.700	57.700	22,000
2025-09-08	58.800	59.200	58.300	58.500	58.500	57,240
2025-09-05	57.400	60.400	57.000	58.600	58.600	76,078
2025-09-04	56.000	58.700	56.000	56.700	56.700	49,110
2025-09-03	55.100	55.700	55.000	55.700	55.700	65,000
2025-09-02	55.700	55.900	54.900	55.400	55.400	49,019
2025-09-01	57.700	57.700	56.000	56.500	56.500	27,020
2025-08-29	57.000	58.000	56.800	56.800	56.800	35,300
2025-08-28	56.800	58.300	56.000	56.800	56.800	25,095
2025-08-27	55.300	58.800	55.000	55.900	55.900	95,400
2025-08-26	56.500	56.500	53.800	55.300	55.300	52,010
2025-08-25	54.800	56.500	54.800	55.800	55.800	42,038
2025-08-22	54.200	55.100	54.200	54.200	54.200	40,020
2025-08-21	52.500	53.700	52.500	53.500	53.500	82,005
2025-08-20	52.200	52.600	51.700	52.200	52.200	43,055
2025-08-19	52.200	52.900	52.200	52.300	52.300	79,010
2025-08-18	51.300	52.600	51.300	52.200	52.200	55,200
2025-08-15	53.200	54.900	51.500	52.000	52.000	364,200
2025-08-14	55.900	56.300	53.000	53.300	53.300	230,107
2025-08-13	57.400	57.700	56.300	56.300	56.300	83,041
2025-08-12	57.500	58.700	55.000	57.300	57.300	295,020
2025-08-11	58.300	60.000	57.200	58.900	58.900	649,100
2025-08-08	63.100	63.600	62.400	62.600	62.600	43,005
2025-08-07	64.200	64.200	62.600	63.600	63.600	36,080
2025-08-06	64.200	64.200	63.600	64.200	64.200	16,058
2025-08-05	63.800	64.300	63.700	64.200	64.200	34,060
2025-08-04	62.200	63.500	62.200	63.300	63.300	35,100
2025-08-01	60.800	60.800	60.800	60.800	60.800	30,373
2025-07-31	60.500	60.800	60.500	60.800	60.800	2,000
2025-07-30	61.000	61.200	61.000	61.200	61.200	16,270

← NewerPage 5 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.