Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 51.10
+0.10 (0.20%)
Oct 31, 2025, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 51.60 | 52.80 | 51.60 | 52.20 | 52.20 | - | 7,916 |
| 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 |
| Oct 20, 2025 | 50.80 | 52.30 | 50.80 | 51.50 | 51.50 | 1.58% | 22,878 |
| Oct 17, 2025 | 50.10 | 50.80 | 50.10 | 50.70 | 50.70 | 0.40% | 19,771 |
| Oct 16, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 86,932 |
| Oct 15, 2025 | 50.60 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 68,732 |
| Oct 14, 2025 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | -1.56% | 76,660 |
| Oct 13, 2025 | 52.30 | 52.30 | 50.90 | 51.30 | 51.30 | -2.29% | 34,205 |
| Oct 9, 2025 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | -0.57% | 32,080 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.70 | 52.80 | 52.80 | -0.94% | 18,092 |
| Oct 7, 2025 | 53.10 | 53.30 | 52.80 | 53.30 | 53.30 | 0.19% | 30,588 |
| Oct 3, 2025 | 53.20 | 54.20 | 53.20 | 53.20 | 53.20 | - | 33,569 |
| Oct 2, 2025 | 53.20 | 53.50 | 53.20 | 53.20 | 53.20 | - | 39,157 |
| Oct 1, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - | 14,095 |
| Sep 30, 2025 | 53.20 | 53.20 | 52.80 | 53.20 | 53.20 | -0.75% | 33,249 |
| Sep 29, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Sep 26, 2025 | 54.20 | 54.20 | 53.40 | 53.60 | 53.60 | -0.74% | 25,002 |
| Sep 25, 2025 | 54.60 | 54.60 | 53.90 | 54.00 | 54.00 | -1.10% | 24,167 |
| Sep 24, 2025 | 54.30 | 54.70 | 54.00 | 54.60 | 54.60 | -0.18% | 46,108 |
| Sep 23, 2025 | 55.10 | 55.10 | 54.20 | 54.70 | 54.70 | -0.73% | 20,253 |
| Sep 22, 2025 | 54.80 | 56.00 | 54.40 | 55.10 | 55.10 | 1.10% | 14,321 |
| Sep 19, 2025 | 54.60 | 54.60 | 54.50 | 54.50 | 54.50 | - | 9,247 |
| Sep 18, 2025 | 56.00 | 56.00 | 54.00 | 54.50 | 54.50 | -2.68% | 55,089 |
| Sep 17, 2025 | 56.50 | 56.50 | 55.70 | 56.00 | 56.00 | -1.41% | 35,548 |
| Sep 16, 2025 | 58.10 | 58.10 | 56.80 | 56.80 | 56.80 | -2.74% | 28,863 |
| Sep 15, 2025 | 58.50 | 58.60 | 58.10 | 58.40 | 58.40 | -0.68% | 18,532 |
| Sep 12, 2025 | 59.40 | 59.40 | 57.60 | 58.80 | 58.80 | 2.44% | 10,499 |
| Sep 11, 2025 | 58.00 | 60.80 | 54.00 | 57.40 | 57.40 | - | 252,360 |
| Sep 10, 2025 | 59.10 | 60.30 | 57.40 | 57.40 | 57.40 | -0.52% | 41,843 |
| Sep 9, 2025 | 59.60 | 59.60 | 57.70 | 57.70 | 57.70 | -1.37% | 24,270 |
| Sep 8, 2025 | 58.80 | 59.20 | 58.30 | 58.50 | 58.50 | -0.17% | 57,557 |
| Sep 5, 2025 | 57.40 | 60.40 | 57.00 | 58.60 | 58.60 | 3.35% | 78,913 |
| 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 |