Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 58.60
+1.90 (3.35%)
Sep 5, 2025, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.40 | 60.40 | 57.00 | 58.60 | 58.60 | 3.35% | 77,835 |
| Sep 4, 2025 | 56.00 | 58.70 | 56.00 | 56.70 | 56.70 | 1.80% | 50,380 |
| Sep 3, 2025 | 55.10 | 55.70 | 55.00 | 55.70 | 55.70 | 0.54% | 65,728 |
| Sep 2, 2025 | 55.70 | 55.90 | 54.90 | 55.40 | 55.40 | -1.95% | 49,833 |
| Sep 1, 2025 | 57.70 | 57.70 | 56.00 | 56.50 | 56.50 | -0.53% | 27,508 |
| Aug 29, 2025 | 57.00 | 58.00 | 56.80 | 56.80 | 56.80 | - | 36,466 |
| Aug 28, 2025 | 56.80 | 58.30 | 56.00 | 56.80 | 56.80 | 1.61% | 25,712 |
| Aug 27, 2025 | 55.30 | 58.80 | 55.00 | 55.90 | 55.90 | 1.08% | 96,821 |
| Aug 26, 2025 | 56.50 | 56.50 | 53.80 | 55.30 | 55.30 | -0.90% | 55,814 |
| Aug 25, 2025 | 54.80 | 56.50 | 54.80 | 55.80 | 55.80 | 2.95% | 43,712 |
| Aug 22, 2025 | 54.20 | 55.10 | 54.20 | 54.20 | 54.20 | 1.31% | 40,944 |
| Aug 21, 2025 | 52.50 | 53.70 | 52.50 | 53.50 | 53.50 | 2.49% | 82,628 |
| Aug 20, 2025 | 52.20 | 52.60 | 51.70 | 52.20 | 52.20 | -0.19% | 43,142 |
| Aug 19, 2025 | 52.20 | 52.90 | 52.20 | 52.30 | 52.30 | 0.19% | 80,813 |
| Aug 18, 2025 | 51.30 | 52.60 | 51.30 | 52.20 | 52.20 | 0.38% | 56,304 |
| Aug 15, 2025 | 53.20 | 54.90 | 51.50 | 52.00 | 52.00 | -2.44% | 367,131 |
| Aug 14, 2025 | 55.90 | 56.30 | 53.00 | 53.30 | 53.30 | -5.33% | 238,560 |
| Aug 13, 2025 | 57.40 | 57.70 | 56.30 | 56.30 | 56.30 | -1.75% | 85,164 |
| Aug 12, 2025 | 57.50 | 58.70 | 55.00 | 57.30 | 57.30 | -2.72% | 302,224 |
| Aug 11, 2025 | 58.30 | 60.00 | 57.20 | 58.90 | 58.90 | -5.91% | 653,973 |
| Aug 8, 2025 | 63.10 | 63.60 | 62.40 | 62.60 | 62.60 | -1.57% | 43,440 |
| Aug 7, 2025 | 64.20 | 64.20 | 62.60 | 63.60 | 63.60 | -0.93% | 36,972 |
| Aug 6, 2025 | 64.20 | 64.20 | 63.60 | 64.20 | 64.20 | - | 16,445 |
| Aug 5, 2025 | 63.80 | 64.30 | 63.70 | 64.20 | 64.20 | 1.42% | 35,265 |
| Aug 4, 2025 | 62.20 | 63.50 | 62.20 | 63.30 | 63.30 | 1.77% | 36,178 |
| Aug 1, 2025 | 61.00 | 62.30 | 61.00 | 62.20 | 62.20 | 2.30% | 31,383 |
| Jul 31, 2025 | 60.50 | 60.80 | 60.50 | 60.80 | 60.80 | -0.65% | 2,200 |
| Jul 30, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 16,327 |
| Jul 29, 2025 | 61.60 | 61.60 | 60.70 | 61.00 | 61.00 | -0.81% | 27,922 |
| Jul 28, 2025 | 60.70 | 61.80 | 60.20 | 61.50 | 61.50 | 1.49% | 143,861 |
| Jul 25, 2025 | 59.90 | 60.90 | 59.80 | 60.60 | 60.60 | 1.68% | 52,672 |
| Jul 24, 2025 | 59.50 | 59.70 | 59.50 | 59.60 | 59.60 | 0.51% | 7,185 |
| Jul 23, 2025 | 58.50 | 59.50 | 58.50 | 59.30 | 59.30 | 1.89% | 17,933 |
| Jul 22, 2025 | 59.30 | 59.60 | 58.20 | 58.20 | 58.20 | -1.19% | 43,516 |
| Jul 21, 2025 | 58.80 | 59.40 | 58.80 | 58.90 | 58.90 | -0.34% | 12,700 |
| Jul 18, 2025 | 58.80 | 59.50 | 58.80 | 59.10 | 59.10 | 0.68% | 46,669 |
| Jul 17, 2025 | 57.40 | 58.80 | 57.40 | 58.70 | 58.70 | 1.73% | 88,115 |
| Jul 16, 2025 | 57.70 | 58.10 | 57.70 | 57.70 | 57.70 | 0.17% | 19,130 |
| Jul 15, 2025 | 58.10 | 58.30 | 57.40 | 57.60 | 57.60 | 1.05% | 15,224 |
| Jul 14, 2025 | 58.10 | 58.20 | 57.00 | 57.00 | 57.00 | -2.40% | 30,570 |
| Jul 11, 2025 | 58.90 | 58.90 | 58.10 | 58.40 | 58.40 | -0.68% | 23,176 |
| Jul 10, 2025 | 57.90 | 59.60 | 57.20 | 58.80 | 58.80 | 2.80% | 144,872 |
| Jul 9, 2025 | 55.20 | 57.20 | 55.20 | 57.20 | 57.20 | 2.51% | 38,507 |
| Jul 8, 2025 | 57.60 | 57.60 | 55.10 | 55.80 | 55.80 | -3.63% | 134,901 |
| Jul 7, 2025 | 58.80 | 59.10 | 57.70 | 57.90 | 57.90 | -1.19% | 43,299 |
| Jul 4, 2025 | 58.90 | 59.40 | 58.50 | 58.60 | 58.60 | -0.51% | 88,582 |
| Jul 3, 2025 | 58.10 | 59.20 | 58.10 | 58.90 | 58.90 | -0.67% | 25,529 |
| Jul 2, 2025 | 59.20 | 59.50 | 59.00 | 59.30 | 59.30 | 0.85% | 48,640 |
| Jul 1, 2025 | 58.50 | 59.00 | 58.00 | 58.80 | 58.80 | 0.34% | 53,525 |
| Jun 30, 2025 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | -0.68% | 26,150 |