Bon Fame Co., Ltd. (TPEX:8433)
Taiwan · Delayed Price · Currency is TWD 55.30
-0.20 (-0.36%)
Aug 28, 2026, 12:58 PM CST
Bon Fame Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 55.20 | 55.30 | 55.20 | 55.30 | 55.30 | -0.36% | 3,025 |
| Aug 27, 2026 | 55.90 | 55.90 | 55.00 | 55.50 | 55.50 | -1.07% | 26,043 |
| Aug 26, 2026 | 56.10 | 56.10 | 56.00 | 56.10 | 56.10 | -0.36% | 7,199 |
| Aug 25, 2026 | 56.10 | 56.30 | 56.00 | 56.30 | 56.30 | - | 15,739 |
| Aug 24, 2026 | 56.30 | 56.30 | 56.00 | 56.30 | 56.30 | 0.72% | 11,170 |
| Aug 21, 2026 | 54.80 | 56.30 | 54.80 | 55.90 | 55.90 | 2.19% | 51,194 |
| Aug 20, 2026 | 54.40 | 54.70 | 54.40 | 54.70 | 54.70 | 0.55% | 8,055 |
| Aug 19, 2026 | 54.50 | 54.80 | 54.20 | 54.40 | 54.40 | 0.18% | 15,000 |
| Aug 18, 2026 | 54.60 | 55.00 | 54.10 | 54.30 | 54.30 | -0.37% | 13,744 |
| Aug 17, 2026 | 54.60 | 54.90 | 54.00 | 54.50 | 54.50 | -0.55% | 9,312 |
| Aug 14, 2026 | 54.70 | 55.00 | 54.50 | 54.80 | 54.80 | 0.37% | 15,079 |
| Aug 13, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -1.09% | 45,912 |
| Aug 12, 2026 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | -0.54% | 8,520 |
| Aug 11, 2026 | 55.50 | 55.60 | 55.10 | 55.50 | 55.50 | 0.73% | 20,350 |
| Aug 10, 2026 | 55.00 | 55.80 | 54.80 | 55.10 | 55.10 | 0.36% | 78,638 |
| Aug 7, 2026 | 54.10 | 54.90 | 54.10 | 54.90 | 54.90 | 1.86% | 11,160 |
| Aug 6, 2026 | 53.80 | 53.90 | 53.80 | 53.90 | 53.90 | 0.19% | 7,320 |
| Aug 5, 2026 | 53.70 | 53.80 | 53.50 | 53.80 | 53.80 | 0.37% | 5,112 |
| Aug 4, 2026 | 53.30 | 53.60 | 53.30 | 53.60 | 53.60 | 0.56% | 5,082 |
| Aug 3, 2026 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | 1.33% | 5,060 |
| Jul 31, 2026 | 52.80 | 53.00 | 52.60 | 52.60 | 52.60 | - | 16,020 |
| Jul 30, 2026 | 52.30 | 52.70 | 52.20 | 52.60 | 52.60 | 0.77% | 19,094 |
| Jul 29, 2026 | 52.80 | 52.80 | 51.50 | 52.20 | 52.20 | -1.32% | 45,196 |
| Jul 28, 2026 | 53.90 | 53.90 | 52.70 | 52.90 | 52.90 | -2.04% | 29,440 |
| Jul 27, 2026 | 53.70 | 54.20 | 53.70 | 54.00 | 54.00 | 0.19% | 22,000 |
| Jul 24, 2026 | 53.90 | 53.90 | 53.70 | 53.90 | 53.90 | -0.37% | 6,116 |
| Jul 23, 2026 | 54.00 | 54.10 | 53.90 | 54.10 | 54.10 | - | 9,212 |
| Jul 22, 2026 | 54.40 | 54.60 | 54.10 | 54.10 | 54.10 | -0.55% | 6,200 |
| Jul 21, 2026 | 53.80 | 54.40 | 53.80 | 54.40 | 54.40 | 1.12% | 16,090 |
| Jul 20, 2026 | 54.00 | 54.00 | 53.40 | 53.80 | 53.80 | 0.19% | 8,703 |
| Jul 17, 2026 | 55.00 | 55.00 | 53.70 | 53.70 | 53.70 | -3.24% | 27,231 |
| Jul 16, 2026 | 55.00 | 55.50 | 54.70 | 55.50 | 55.50 | 0.36% | 20,236 |
| Jul 15, 2026 | 54.50 | 55.30 | 54.40 | 55.30 | 55.30 | 1.47% | 8,117 |
| Jul 14, 2026 | 54.10 | 54.50 | 53.70 | 54.50 | 54.50 | -2.33% | 19,201 |
| Jul 13, 2026 | 53.20 | 57.90 | 53.20 | 55.80 | 55.80 | 5.68% | 212,898 |
| Jul 9, 2026 | 52.60 | 52.90 | 52.60 | 52.80 | 52.80 | 0.38% | 14,027 |
| Jul 8, 2026 | 52.70 | 53.00 | 52.60 | 52.60 | 52.60 | -0.19% | 14,046 |
| Jul 7, 2026 | 52.80 | 52.80 | 52.60 | 52.70 | 52.70 | -0.19% | 8,294 |
| Jul 6, 2026 | 52.70 | 52.80 | 52.30 | 52.80 | 52.80 | - | 24,111 |
| Jul 3, 2026 | 52.70 | 52.80 | 52.70 | 52.80 | 52.80 | 0.38% | 15,865 |
| Jul 2, 2026 | 52.30 | 52.60 | 52.30 | 52.60 | 52.60 | 0.38% | 15,374 |
| Jul 1, 2026 | 52.80 | 52.80 | 51.80 | 52.40 | 52.40 | -0.57% | 50,422 |
| Jun 30, 2026 | 52.30 | 52.70 | 52.00 | 52.70 | 52.70 | 0.76% | 58,052 |
| Jun 29, 2026 | 52.50 | 52.50 | 52.10 | 52.30 | 52.30 | -0.57% | 20,523 |
| Jun 26, 2026 | 52.50 | 53.90 | 52.40 | 52.60 | 52.60 | -0.57% | 27,125 |
| Jun 25, 2026 | 52.20 | 52.90 | 52.20 | 52.90 | 52.90 | 1.93% | 8,259 |
| Jun 24, 2026 | 52.10 | 52.30 | 51.50 | 51.90 | 51.90 | -0.76% | 21,034 |
| Jun 23, 2026 | 52.80 | 52.80 | 52.10 | 52.30 | 52.30 | -0.95% | 25,182 |
| Jun 22, 2026 | 53.70 | 53.70 | 52.80 | 52.80 | 52.80 | -2.22% | 85,806 |
| Jun 18, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 1.31% | 31,281 |