Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 51.20
-0.50 (-0.97%)
Dec 31, 2025, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.70 | 51.70 | 51.00 | 51.20 | 51.20 | -0.97% | 29,229 |
| Dec 30, 2025 | 51.40 | 51.70 | 51.00 | 51.70 | 51.70 | 1.37% | 22,272 |
| Dec 29, 2025 | 50.60 | 51.20 | 50.60 | 51.00 | 51.00 | 0.79% | 19,192 |
| Dec 26, 2025 | 51.60 | 51.60 | 50.50 | 50.60 | 50.60 | 0.20% | 21,310 |
| Dec 24, 2025 | 50.20 | 50.70 | 50.10 | 50.50 | 50.50 | 0.80% | 25,479 |
| Dec 23, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 22,037 |
| Dec 22, 2025 | 51.30 | 51.30 | 50.40 | 50.40 | 50.40 | -0.40% | 3,487 |
| Dec 19, 2025 | 50.60 | 50.60 | 50.20 | 50.60 | 50.60 | - | 15,000 |
| Dec 18, 2025 | 50.90 | 50.90 | 50.30 | 50.60 | 50.60 | -0.59% | 13,015 |
| Dec 17, 2025 | 51.00 | 51.00 | 50.10 | 50.90 | 50.90 | 1.80% | 51,040 |
| Dec 16, 2025 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -0.20% | 4,021 |
| Dec 15, 2025 | 49.95 | 50.50 | 49.95 | 50.10 | 50.10 | -0.20% | 18,037 |
| Dec 12, 2025 | 50.90 | 50.90 | 50.10 | 50.20 | 50.20 | -0.20% | 6,120 |
| Dec 11, 2025 | 50.40 | 50.50 | 50.00 | 50.30 | 50.30 | 0.20% | 31,200 |
| Dec 10, 2025 | 50.80 | 50.80 | 50.00 | 50.20 | 50.20 | -0.59% | 41,478 |
| Dec 9, 2025 | 51.30 | 51.30 | 50.00 | 50.50 | 50.50 | -1.56% | 56,897 |
| Dec 8, 2025 | 52.70 | 52.70 | 51.10 | 51.30 | 51.30 | -0.77% | 13,562 |
| Dec 5, 2025 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -0.58% | 9,105 |
| Dec 4, 2025 | 52.30 | 52.30 | 51.80 | 52.00 | 52.00 | - | 10,100 |
| Dec 3, 2025 | 51.90 | 52.00 | 51.60 | 52.00 | 52.00 | 0.19% | 12,239 |
| Dec 2, 2025 | 51.10 | 51.90 | 51.10 | 51.90 | 51.90 | 1.37% | 25,275 |
| Dec 1, 2025 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | -0.58% | 6,161 |
| Nov 28, 2025 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | -0.96% | 17,505 |
| Nov 27, 2025 | 52.00 | 52.40 | 51.30 | 52.00 | 52.00 | -1.33% | 20,091 |
| Nov 26, 2025 | 52.70 | 52.80 | 51.30 | 52.70 | 52.70 | 2.13% | 24,167 |
| Nov 25, 2025 | 52.80 | 52.80 | 51.50 | 51.60 | 51.60 | -0.77% | 12,481 |
| Nov 24, 2025 | 52.10 | 52.10 | 51.90 | 52.00 | 52.00 | 2.77% | 12,080 |
| Nov 21, 2025 | 50.10 | 51.60 | 50.10 | 50.60 | 50.60 | -0.59% | 8,073 |
| Nov 20, 2025 | 51.20 | 51.20 | 50.50 | 50.90 | 50.90 | 0.99% | 18,068 |
| Nov 19, 2025 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | -0.79% | 57,213 |
| Nov 18, 2025 | 52.00 | 52.00 | 50.80 | 50.80 | 50.80 | -2.31% | 13,031 |
| Nov 17, 2025 | 51.20 | 52.90 | 51.20 | 52.00 | 52.00 | -0.57% | 18,255 |
| Nov 14, 2025 | 54.20 | 54.20 | 52.20 | 52.30 | 52.30 | -1.88% | 27,764 |
| Nov 13, 2025 | 54.50 | 54.50 | 53.30 | 53.30 | 53.30 | -1.30% | 23,064 |
| Nov 12, 2025 | 53.50 | 54.50 | 53.20 | 54.00 | 54.00 | 0.75% | 36,205 |
| Nov 11, 2025 | 54.00 | 54.00 | 52.40 | 53.60 | 53.60 | -0.56% | 11,288 |
| Nov 10, 2025 | 52.90 | 54.00 | 52.90 | 53.90 | 53.90 | 1.89% | 88,903 |
| Nov 7, 2025 | 52.30 | 53.00 | 52.00 | 52.90 | 52.90 | 0.76% | 35,078 |
| Nov 6, 2025 | 51.90 | 52.60 | 51.50 | 52.50 | 52.50 | 1.16% | 21,971 |
| Nov 5, 2025 | 50.90 | 51.90 | 50.80 | 51.90 | 51.90 | 0.19% | 17,100 |
| Nov 4, 2025 | 51.50 | 52.90 | 51.50 | 51.80 | 51.80 | 1.17% | 39,343 |
| Nov 3, 2025 | 51.10 | 51.50 | 51.00 | 51.20 | 51.20 | 0.20% | 14,220 |
| Oct 31, 2025 | 51.00 | 52.00 | 51.00 | 51.10 | 51.10 | 0.20% | 37,597 |
| Oct 30, 2025 | 51.60 | 51.60 | 50.70 | 51.00 | 51.00 | 0.99% | 23,823 |
| Oct 29, 2025 | 52.10 | 52.10 | 50.10 | 50.50 | 50.50 | -3.44% | 63,492 |
| Oct 28, 2025 | 52.50 | 52.50 | 52.10 | 52.30 | 52.30 | -0.38% | 8,468 |
| Oct 27, 2025 | 51.90 | 53.10 | 51.90 | 52.50 | 52.50 | 0.57% | 11,657 |
| Oct 23, 2025 | 51.60 | 52.80 | 51.60 | 52.20 | 52.20 | -0.57% | 7,916 |
| Oct 22, 2025 | 51.50 | 52.60 | 51.40 | 52.50 | 52.50 | 1.94% | 15,310 |
| Oct 21, 2025 | 51.70 | 52.00 | 51.50 | 51.50 | 51.50 | - | 10,506 |