Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 62.50
-1.00 (-1.57%)
Apr 2, 2026, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.00 | 64.00 | 62.00 | 62.50 | 62.50 | -1.57% | 22,503 |
| Apr 1, 2026 | 63.50 | 64.20 | 63.20 | 63.50 | 63.50 | 1.93% | 248,173 |
| Mar 31, 2026 | 61.70 | 64.00 | 61.70 | 62.30 | 62.30 | 0.32% | 164,138 |
| Mar 30, 2026 | 61.90 | 62.10 | 61.30 | 62.10 | 62.10 | -0.48% | 32,419 |
| Mar 27, 2026 | 61.60 | 62.90 | 61.40 | 62.40 | 62.40 | 1.30% | 276,000 |
| Mar 26, 2026 | 61.90 | 62.50 | 61.60 | 61.60 | 61.60 | -0.48% | 45,290 |
| Mar 25, 2026 | 60.50 | 62.90 | 60.50 | 61.90 | 61.90 | 4.03% | 194,991 |
| Mar 24, 2026 | 61.60 | 61.60 | 59.50 | 59.50 | 59.50 | -1.16% | 98,560 |
| Mar 23, 2026 | 61.60 | 62.30 | 60.20 | 60.20 | 60.20 | -1.79% | 58,835 |
| Mar 20, 2026 | 61.40 | 61.40 | 61.00 | 61.30 | 61.30 | 1.16% | 100,176 |
| Mar 19, 2026 | 61.00 | 61.10 | 60.30 | 60.60 | 60.60 | 0.50% | 143,388 |
| Mar 18, 2026 | 60.40 | 61.90 | 59.90 | 60.30 | 60.30 | 1.17% | 157,918 |
| Mar 17, 2026 | 61.20 | 61.20 | 58.90 | 59.60 | 59.60 | -2.61% | 186,743 |
| Mar 16, 2026 | 58.80 | 61.20 | 58.80 | 61.20 | 61.20 | 9.87% | 261,996 |
| Mar 13, 2026 | 56.60 | 56.60 | 55.70 | 55.70 | 55.70 | -0.54% | 23,141 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.18% | 9,509 |
| Mar 11, 2026 | 55.90 | 56.20 | 54.60 | 56.10 | 56.10 | 0.90% | 31,035 |
| Mar 10, 2026 | 55.90 | 55.90 | 54.90 | 55.60 | 55.60 | 3.54% | 45,213 |
| Mar 9, 2026 | 53.80 | 54.20 | 53.00 | 53.70 | 53.70 | -1.29% | 21,606 |
| Mar 6, 2026 | 54.60 | 54.70 | 54.10 | 54.40 | 54.40 | -1.09% | 11,367 |
| Mar 5, 2026 | 56.00 | 56.30 | 54.90 | 55.00 | 55.00 | -0.72% | 27,652 |
| Mar 4, 2026 | 56.40 | 56.40 | 54.20 | 55.40 | 55.40 | -1.95% | 54,113 |
| Mar 3, 2026 | 54.50 | 56.70 | 54.50 | 56.50 | 56.50 | 4.05% | 97,247 |
| Mar 2, 2026 | 53.80 | 54.50 | 53.80 | 54.30 | 54.30 | -0.18% | 25,626 |
| Feb 26, 2026 | 54.50 | 54.90 | 54.00 | 54.40 | 54.40 | -1.09% | 33,732 |
| Feb 25, 2026 | 54.70 | 55.00 | 54.00 | 55.00 | 55.00 | 0.55% | 32,972 |
| Feb 24, 2026 | 54.30 | 55.00 | 54.30 | 54.70 | 54.70 | -0.91% | 14,967 |
| Feb 23, 2026 | 54.90 | 55.80 | 54.50 | 55.20 | 55.20 | 0.55% | 51,062 |
| Feb 11, 2026 | 54.00 | 54.90 | 54.00 | 54.90 | 54.90 | 1.67% | 5,200 |
| Feb 10, 2026 | 54.60 | 54.90 | 53.50 | 54.00 | 54.00 | -1.64% | 23,714 |
| Feb 9, 2026 | 55.00 | 55.00 | 54.10 | 54.90 | 54.90 | 0.73% | 11,366 |
| Feb 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1,000 |
| Feb 5, 2026 | 54.70 | 55.30 | 54.50 | 54.50 | 54.50 | -0.91% | 17,000 |
| Feb 4, 2026 | 55.00 | 55.00 | 54.80 | 55.00 | 55.00 | - | 20,602 |
| Feb 3, 2026 | 55.30 | 55.30 | 54.50 | 55.00 | 55.00 | 0.36% | 9,938 |
| Feb 2, 2026 | 55.30 | 55.30 | 54.10 | 54.80 | 54.80 | -2.14% | 30,357 |
| Jan 30, 2026 | 55.10 | 56.50 | 54.00 | 56.00 | 56.00 | 0.54% | 29,330 |
| Jan 29, 2026 | 55.90 | 55.90 | 55.50 | 55.70 | 55.70 | -0.89% | 16,019 |
| Jan 28, 2026 | 57.20 | 57.20 | 56.00 | 56.20 | 56.20 | -1.75% | 51,302 |
| Jan 27, 2026 | 57.80 | 57.80 | 56.80 | 57.20 | 57.20 | -0.52% | 20,518 |
| Jan 26, 2026 | 56.60 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | 17,358 |
| Jan 23, 2026 | 56.70 | 57.30 | 56.00 | 57.00 | 57.00 | -0.52% | 18,790 |
| Jan 22, 2026 | 55.60 | 57.40 | 55.60 | 57.30 | 57.30 | 3.06% | 42,905 |
| Jan 21, 2026 | 56.10 | 56.30 | 55.30 | 55.60 | 55.60 | -1.94% | 48,638 |
| Jan 20, 2026 | 58.00 | 58.10 | 56.30 | 56.70 | 56.70 | -3.41% | 57,734 |
| Jan 19, 2026 | 58.70 | 60.50 | 58.30 | 58.70 | 58.70 | -0.68% | 111,571 |
| Jan 16, 2026 | 60.40 | 60.40 | 58.50 | 59.10 | 59.10 | -1.34% | 101,649 |
| Jan 15, 2026 | 58.00 | 60.00 | 57.50 | 59.90 | 59.90 | 1.87% | 142,603 |
| Jan 14, 2026 | 56.70 | 59.20 | 55.80 | 58.80 | 58.80 | 3.70% | 392,016 |
| Jan 13, 2026 | 53.00 | 56.70 | 52.40 | 56.70 | 56.70 | 9.88% | 309,558 |