Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 57.30
-1.60 (-2.72%)
Aug 12, 2025, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 57.50 | 58.70 | 55.00 | 57.30 | 57.30 | -2.72% | 302,204 |
| 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 |
| Jun 27, 2025 | 59.30 | 59.50 | 58.20 | 59.00 | 59.00 | -0.17% | 38,687 |
| Jun 26, 2025 | 59.10 | 59.40 | 58.80 | 59.10 | 59.10 | 0.17% | 10,939 |
| Jun 25, 2025 | 59.00 | 59.60 | 58.70 | 59.00 | 59.00 | - | 14,817 |
| Jun 24, 2025 | 58.60 | 59.70 | 58.60 | 59.00 | 59.00 | 0.85% | 10,520 |
| Jun 23, 2025 | 59.60 | 59.60 | 58.30 | 58.50 | 58.50 | -2.01% | 40,410 |
| Jun 20, 2025 | 60.10 | 60.10 | 58.50 | 59.70 | 59.70 | -0.83% | 42,861 |
| Jun 19, 2025 | 61.40 | 61.40 | 59.90 | 60.20 | 60.20 | -1.95% | 38,816 |
| Jun 18, 2025 | 59.80 | 61.80 | 59.80 | 61.40 | 61.40 | 1.66% | 75,646 |
| Jun 17, 2025 | 59.20 | 60.70 | 59.20 | 60.40 | 60.40 | 1.85% | 29,773 |
| Jun 16, 2025 | 59.10 | 59.50 | 58.90 | 59.30 | 59.30 | -1.66% | 49,395 |
| Jun 13, 2025 | 60.80 | 61.10 | 60.30 | 60.30 | 60.30 | -1.79% | 60,647 |
| Jun 12, 2025 | 60.30 | 61.40 | 60.30 | 61.40 | 61.40 | 1.82% | 8,471 |
| Jun 11, 2025 | 60.30 | 60.60 | 60.20 | 60.30 | 60.30 | -0.82% | 49,160 |
| Jun 10, 2025 | 60.50 | 61.30 | 60.50 | 60.80 | 60.80 | 0.16% | 33,439 |
| Jun 9, 2025 | 60.60 | 60.80 | 60.40 | 60.70 | 60.70 | 0.33% | 29,077 |
| Jun 6, 2025 | 61.30 | 61.30 | 60.50 | 60.50 | 60.50 | -1.31% | 67,971 |
| Jun 5, 2025 | 61.70 | 61.80 | 61.30 | 61.30 | 61.30 | - | 84,905 |
| Jun 4, 2025 | 61.40 | 62.10 | 61.30 | 61.30 | 61.30 | - | 74,535 |