Bon Fame Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	84.000	84.600	84.000	84.600	84.600	9,000
2025-02-03	85.500	85.500	84.000	84.000	84.000	7,003
2025-01-22	84.100	85.000	84.100	85.000	85.000	28,000
2025-01-21	84.000	84.700	84.000	84.600	84.600	18,000
2025-01-20	83.600	85.000	83.600	84.700	84.700	14,000
2025-01-17	83.800	83.800	83.400	83.600	83.600	29,000
2025-01-16	84.000	84.000	83.800	83.800	83.800	24,000
2025-01-15	84.000	84.000	83.800	83.800	83.800	12,000
2025-01-14	84.000	84.100	84.000	84.000	84.000	14,000
2025-01-13	84.500	84.500	83.500	83.700	83.700	24,000
2025-01-10	84.500	85.000	84.300	84.600	84.600	24,000
2025-01-09	85.000	85.000	84.100	84.100	84.100	27,000
2025-01-08	85.200	85.200	84.800	85.000	85.000	29,000
2025-01-07	85.600	85.600	85.000	85.200	85.200	54,000
2025-01-06	85.900	85.900	85.800	85.800	85.800	11,000
2025-01-03	85.800	85.800	85.400	85.400	85.400	29,000
2025-01-02	85.500	85.800	85.400	85.600	85.600	11,000
2024-12-31	86.200	86.200	85.800	85.800	85.800	4,000
2024-12-30	86.000	86.600	85.900	86.200	86.200	33,000
2024-12-27	86.100	86.100	85.500	85.900	85.900	20,000
2024-12-26	86.000	86.900	85.800	86.100	86.100	39,000
2024-12-25	85.200	87.300	85.200	85.400	85.400	35,000
2024-12-24	86.200	86.400	86.000	86.000	86.000	10,000
2024-12-23	85.900	86.400	85.900	86.400	86.400	14,000
2024-12-20	86.100	86.100	86.100	86.100	86.100	1,000
2024-12-19	85.600	86.800	85.200	86.800	86.800	29,000
2024-12-18	85.900	86.000	85.500	85.900	85.900	17,000
2024-12-17	85.900	87.000	85.600	86.000	86.000	42,000
2024-12-16	86.600	86.800	84.400	86.300	86.300	114,000
2024-12-13	86.800	87.200	86.300	86.600	86.600	23,000
2024-12-12	86.900	86.900	86.800	86.800	86.800	14,000
2024-12-11	87.100	87.100	86.700	86.900	86.900	19,000
2024-12-10	89.300	89.300	86.800	87.100	87.100	49,000
2024-12-09	86.700	86.700	86.500	86.500	86.500	10,000
2024-12-06	86.300	86.700	86.200	86.700	86.700	14,000
2024-12-05	86.000	86.800	85.900	86.800	86.800	24,000
2024-12-04	86.700	86.800	86.700	86.700	86.700	8,000
2024-12-03	86.100	87.000	86.100	86.700	86.700	19,000
2024-12-02	86.100	86.100	85.600	85.900	85.900	26,000
2024-11-29	86.500	86.700	85.000	86.200	86.200	58,000
2024-11-28	85.800	86.600	85.500	86.600	86.600	24,000
2024-11-27	86.200	86.500	86.000	86.500	86.500	12,000
2024-11-26	86.600	86.800	86.200	86.300	86.300	5,000
2024-11-25	86.000	87.000	86.000	86.000	86.000	25,000
2024-11-22	85.600	86.500	85.500	86.200	86.200	17,000
2024-11-21	84.900	85.600	84.900	85.600	85.600	4,000
2024-11-20	85.800	85.800	85.100	85.400	85.400	9,358
2024-11-19	84.700	85.700	84.500	85.500	85.500	34,000
2024-11-18	87.000	87.000	84.300	84.600	84.600	47,000
2024-11-15	84.900	85.000	84.500	84.500	84.500	44,000
2024-11-14	86.500	86.500	84.600	84.600	84.600	111,000
2024-11-13	86.100	87.400	86.100	86.700	86.700	72,000
2024-11-12	88.400	88.400	85.600	86.400	86.400	143,000
2024-11-11	88.200	89.500	88.000	88.400	88.400	160,000
2024-11-08	90.800	91.200	90.700	91.200	91.200	48,000
2024-11-07	90.300	91.300	90.200	91.200	91.200	20,000
2024-11-06	90.300	90.600	90.200	90.600	90.600	11,000
2024-11-05	90.400	91.000	90.300	90.700	90.700	61,000
2024-11-04	89.700	90.200	89.700	90.100	90.100	27,000
2024-11-01	90.000	90.200	89.500	89.600	89.600	19,000

← NewerPage 8 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.