Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 55.50
-0.10 (-0.18%)
Apr 24, 2026, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 55.70 | 56.20 | 55.00 | 55.50 | 55.50 | -0.18% | 45,638 |
| Apr 23, 2026 | 57.50 | 57.50 | 55.60 | 55.60 | 55.60 | -3.30% | 106,596 |
| Apr 22, 2026 | 57.70 | 57.70 | 57.20 | 57.50 | 57.50 | -0.35% | 153,492 |
| Apr 21, 2026 | 57.70 | 58.20 | 57.50 | 57.70 | 57.70 | -0.52% | 505,352 |
| Apr 20, 2026 | 58.50 | 58.50 | 57.20 | 58.00 | 58.00 | -0.51% | 581,895 |
| Apr 17, 2026 | 58.00 | 59.00 | 57.10 | 58.30 | 58.30 | -1.19% | 566,975 |
| Apr 16, 2026 | 57.10 | 59.50 | 56.60 | 59.00 | 59.00 | -3.75% | 451,704 |
| Apr 15, 2026 | 61.70 | 61.90 | 61.10 | 61.30 | 57.11 | -0.65% | 334,332 |
| Apr 14, 2026 | 62.30 | 62.40 | 61.70 | 61.70 | 57.49 | -0.96% | 175,691 |
| Apr 13, 2026 | 62.90 | 62.90 | 61.90 | 62.30 | 58.05 | -0.95% | 145,762 |
| Apr 10, 2026 | 61.90 | 63.60 | 61.90 | 62.90 | 58.60 | 0.16% | 193,537 |
| Apr 9, 2026 | 62.60 | 62.80 | 62.20 | 62.80 | 58.51 | 0.16% | 28,457 |
| Apr 8, 2026 | 61.90 | 63.90 | 61.90 | 62.70 | 58.42 | 1.95% | 308,539 |
| Apr 7, 2026 | 62.50 | 63.30 | 61.10 | 61.50 | 57.30 | -1.60% | 150,939 |
| Apr 2, 2026 | 64.00 | 64.00 | 62.00 | 62.50 | 58.23 | -1.57% | 22,503 |
| Apr 1, 2026 | 63.50 | 64.20 | 63.20 | 63.50 | 59.16 | 1.93% | 248,173 |
| Mar 31, 2026 | 61.70 | 64.00 | 61.70 | 62.30 | 58.05 | 0.32% | 164,138 |
| Mar 30, 2026 | 61.90 | 62.10 | 61.30 | 62.10 | 57.86 | -0.48% | 32,419 |
| Mar 27, 2026 | 61.60 | 62.90 | 61.40 | 62.40 | 58.14 | 1.30% | 276,000 |
| Mar 26, 2026 | 61.90 | 62.50 | 61.60 | 61.60 | 57.39 | -0.48% | 45,290 |
| Mar 25, 2026 | 60.50 | 62.90 | 60.50 | 61.90 | 57.67 | 4.03% | 194,991 |
| Mar 24, 2026 | 61.60 | 61.60 | 59.50 | 59.50 | 55.44 | -1.16% | 98,560 |
| Mar 23, 2026 | 61.60 | 62.30 | 60.20 | 60.20 | 56.09 | -1.79% | 58,835 |
| Mar 20, 2026 | 61.40 | 61.40 | 61.00 | 61.30 | 57.11 | 1.16% | 100,176 |
| Mar 19, 2026 | 61.00 | 61.10 | 60.30 | 60.60 | 56.46 | 0.50% | 143,388 |
| Mar 18, 2026 | 60.40 | 61.90 | 59.90 | 60.30 | 56.18 | 1.17% | 157,918 |
| Mar 17, 2026 | 61.20 | 61.20 | 58.90 | 59.60 | 55.53 | -2.61% | 186,743 |
| Mar 16, 2026 | 58.80 | 61.20 | 58.80 | 61.20 | 57.02 | 9.87% | 261,996 |
| Mar 13, 2026 | 56.60 | 56.60 | 55.70 | 55.70 | 51.90 | -0.54% | 23,141 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 52.18 | -0.18% | 9,509 |
| Mar 11, 2026 | 55.90 | 56.20 | 54.60 | 56.10 | 52.27 | 0.90% | 31,035 |
| Mar 10, 2026 | 55.90 | 55.90 | 54.90 | 55.60 | 51.80 | 3.54% | 45,213 |
| Mar 9, 2026 | 53.80 | 54.20 | 53.00 | 53.70 | 50.03 | -1.29% | 21,606 |
| Mar 6, 2026 | 54.60 | 54.70 | 54.10 | 54.40 | 50.68 | -1.09% | 11,367 |
| Mar 5, 2026 | 56.00 | 56.30 | 54.90 | 55.00 | 51.24 | -0.72% | 27,652 |
| Mar 4, 2026 | 56.40 | 56.40 | 54.20 | 55.40 | 51.62 | -1.95% | 54,113 |
| Mar 3, 2026 | 54.50 | 56.70 | 54.50 | 56.50 | 52.64 | 4.05% | 97,247 |
| Mar 2, 2026 | 53.80 | 54.50 | 53.80 | 54.30 | 50.59 | -0.18% | 25,626 |
| Feb 26, 2026 | 54.50 | 54.90 | 54.00 | 54.40 | 50.68 | -1.09% | 33,732 |
| Feb 25, 2026 | 54.70 | 55.00 | 54.00 | 55.00 | 51.24 | 0.55% | 32,972 |
| Feb 24, 2026 | 54.30 | 55.00 | 54.30 | 54.70 | 50.96 | -0.91% | 14,967 |
| Feb 23, 2026 | 54.90 | 55.80 | 54.50 | 55.20 | 51.43 | 0.55% | 51,062 |
| Feb 11, 2026 | 54.00 | 54.90 | 54.00 | 54.90 | 51.15 | 1.67% | 5,200 |
| Feb 10, 2026 | 54.60 | 54.90 | 53.50 | 54.00 | 50.31 | -1.64% | 23,714 |
| Feb 9, 2026 | 55.00 | 55.00 | 54.10 | 54.90 | 51.15 | 0.73% | 11,366 |
| Feb 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 50.78 | - | 1,000 |
| Feb 5, 2026 | 54.70 | 55.30 | 54.50 | 54.50 | 50.78 | -0.91% | 17,000 |
| Feb 4, 2026 | 55.00 | 55.00 | 54.80 | 55.00 | 51.24 | - | 20,602 |
| Feb 3, 2026 | 55.30 | 55.30 | 54.50 | 55.00 | 51.24 | 0.36% | 9,938 |
| Feb 2, 2026 | 55.30 | 55.30 | 54.10 | 54.80 | 51.06 | -2.14% | 30,357 |