Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	74.700	74.700	71.000	71.300	71.300	135,010
2025-05-02	75.400	75.400	74.400	74.700	74.700	66,013
2025-04-30	75.000	75.700	74.700	75.400	75.400	309,130
2025-04-29	75.400	75.400	74.200	74.900	74.900	107,234
2025-04-28	77.500	77.500	75.000	75.400	75.400	336,035
2025-04-25	78.000	78.400	77.500	77.500	77.500	834,070
2025-04-24	85.500	88.000	84.400	84.600	78.100	728,024
2025-04-23	83.900	85.000	82.600	84.500	78.008	315,111
2025-04-22	82.000	83.000	80.900	82.300	75.977	171,020
2025-04-21	83.000	83.000	81.100	82.100	75.792	334,012
2025-04-18	82.800	82.900	82.300	82.500	82.500	119,300
2025-04-17	82.000	82.500	81.200	82.400	82.400	355,031
2025-04-16	82.400	82.400	81.700	82.300	82.300	333,026
2025-04-15	78.500	81.500	78.500	81.500	81.500	66,002
2025-04-14	77.300	79.500	77.300	78.300	78.300	111,010
2025-04-11	77.800	77.800	74.600	76.700	76.700	90,000
2025-04-10	77.700	78.100	77.100	78.100	78.100	255,000
2025-04-09	72.000	77.100	69.600	71.000	71.000	258,205
2025-04-08	74.000	79.900	73.800	75.900	75.900	463,002
2025-04-07	82.000	82.000	82.000	82.000	82.000	96,003
2025-04-02	91.500	91.500	90.800	91.100	91.100	47,009
2025-04-01	90.300	91.300	90.300	91.100	91.100	42,016
2025-03-31	90.600	90.900	90.000	90.200	90.200	106,648
2025-03-28	91.200	91.500	90.000	90.900	90.900	55,001
2025-03-27	92.100	92.100	91.200	91.600	91.600	44,100
2025-03-26	91.900	91.900	91.100	91.700	91.700	23,000
2025-03-25	92.000	92.000	91.200	91.500	91.500	31,020
2025-03-24	91.900	92.000	91.500	91.500	91.500	89,104
2025-03-21	92.500	92.700	92.000	92.000	92.000	92,042
2025-03-20	92.600	92.800	92.300	92.500	92.500	25,192
2025-03-19	93.200	93.400	92.100	92.600	92.600	94,210
2025-03-18	92.200	93.200	91.900	92.900	92.900	173,000
2025-03-17	91.200	92.900	91.200	91.900	91.900	280,012
2025-03-14	90.000	90.700	89.500	90.700	90.700	156,110
2025-03-13	90.000	90.300	89.500	89.900	89.900	107,100
2025-03-12	88.100	90.000	88.100	89.400	89.400	93,003
2025-03-11	87.300	87.700	85.600	87.700	87.700	27,000
2025-03-10	88.000	88.100	87.900	88.100	88.100	15,000
2025-03-07	88.000	88.300	88.000	88.000	88.000	12,255
2025-03-06	88.100	88.500	87.900	88.100	88.100	12,003
2025-03-05	87.300	88.200	87.300	88.100	88.100	31,000
2025-03-04	87.500	87.500	87.200	87.400	87.400	22,000
2025-03-03	87.600	88.000	87.500	87.800	87.800	20,010
2025-02-27	88.300	88.300	87.800	87.800	87.800	21,000
2025-02-26	87.700	88.200	87.700	88.000	88.000	12,001
2025-02-25	87.800	87.900	87.800	87.900	87.900	6,005
2025-02-24	88.000	88.700	87.300	88.200	88.200	23,188
2025-02-21	87.200	88.000	87.000	88.000	88.000	39,000
2025-02-20	86.100	88.100	86.000	87.600	87.600	64,386
2025-02-19	85.800	86.200	85.800	86.100	86.100	43,000
2025-02-18	85.600	86.200	85.300	86.100	86.100	38,000
2025-02-17	85.300	86.100	85.200	86.000	86.000	45,000
2025-02-14	85.500	86.000	85.000	86.000	86.000	63,000
2025-02-13	85.700	86.000	85.300	85.800	85.800	31,000
2025-02-12	85.100	86.500	85.100	85.700	85.700	28,000
2025-02-11	85.900	85.900	84.600	85.100	85.100	100,060
2025-02-10	84.600	84.600	83.900	84.000	84.000	41,000
2025-02-07	84.500	84.700	84.200	84.600	84.600	25,100
2025-02-06	84.500	84.900	84.100	84.500	84.500	14,018
2025-02-05	84.200	84.900	84.200	84.500	84.500	16,034

← NewerPage 7 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.