Bon Fame Co., Ltd. (TPEX:8433)
Taiwan
· Delayed Price · Currency is TWD 55.30
+1.60 (2.98%)
Mar 10, 2026, 10:27 AM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.80 | 54.20 | 53.00 | 53.70 | 53.70 | -1.29% | 21,606 |
| Mar 6, 2026 | 54.60 | 54.70 | 54.10 | 54.40 | 54.40 | -1.09% | 11,367 |
| Mar 5, 2026 | 56.00 | 56.30 | 54.90 | 55.00 | 55.00 | -0.72% | 27,652 |
| Mar 4, 2026 | 56.40 | 56.40 | 54.20 | 55.40 | 55.40 | -1.95% | 54,113 |
| Mar 3, 2026 | 54.50 | 56.70 | 54.50 | 56.50 | 56.50 | 4.05% | 97,247 |
| Mar 2, 2026 | 53.80 | 54.50 | 53.80 | 54.30 | 54.30 | -0.18% | 25,626 |
| Feb 26, 2026 | 54.50 | 54.90 | 54.00 | 54.40 | 54.40 | -1.09% | 33,732 |
| Feb 25, 2026 | 54.70 | 55.00 | 54.00 | 55.00 | 55.00 | 0.55% | 32,972 |
| Feb 24, 2026 | 54.30 | 55.00 | 54.30 | 54.70 | 54.70 | -0.91% | 14,967 |
| Feb 23, 2026 | 54.90 | 55.80 | 54.50 | 55.20 | 55.20 | 0.55% | 51,062 |
| Feb 11, 2026 | 54.00 | 54.90 | 54.00 | 54.90 | 54.90 | 1.67% | 5,200 |
| Feb 10, 2026 | 54.60 | 54.90 | 53.50 | 54.00 | 54.00 | -1.64% | 23,714 |
| Feb 9, 2026 | 55.00 | 55.00 | 54.10 | 54.90 | 54.90 | 0.73% | 11,366 |
| Feb 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1,000 |
| Feb 5, 2026 | 54.70 | 55.30 | 54.50 | 54.50 | 54.50 | -0.91% | 17,000 |
| Feb 4, 2026 | 55.00 | 55.00 | 54.80 | 55.00 | 55.00 | - | 20,602 |
| Feb 3, 2026 | 55.30 | 55.30 | 54.50 | 55.00 | 55.00 | 0.36% | 9,938 |
| Feb 2, 2026 | 55.30 | 55.30 | 54.10 | 54.80 | 54.80 | -2.14% | 30,357 |
| Jan 30, 2026 | 55.10 | 56.50 | 54.00 | 56.00 | 56.00 | 0.54% | 29,330 |
| Jan 29, 2026 | 55.90 | 55.90 | 55.50 | 55.70 | 55.70 | -0.89% | 16,019 |
| Jan 28, 2026 | 57.20 | 57.20 | 56.00 | 56.20 | 56.20 | -1.75% | 51,302 |
| Jan 27, 2026 | 57.80 | 57.80 | 56.80 | 57.20 | 57.20 | -0.52% | 20,518 |
| Jan 26, 2026 | 56.60 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | 17,358 |
| Jan 23, 2026 | 56.70 | 57.30 | 56.00 | 57.00 | 57.00 | -0.52% | 18,790 |
| Jan 22, 2026 | 55.60 | 57.40 | 55.60 | 57.30 | 57.30 | 3.06% | 42,905 |
| Jan 21, 2026 | 56.10 | 56.30 | 55.30 | 55.60 | 55.60 | -1.94% | 48,638 |
| Jan 20, 2026 | 58.00 | 58.10 | 56.30 | 56.70 | 56.70 | -3.41% | 57,734 |
| Jan 19, 2026 | 58.70 | 60.50 | 58.30 | 58.70 | 58.70 | -0.68% | 111,571 |
| Jan 16, 2026 | 60.40 | 60.40 | 58.50 | 59.10 | 59.10 | -1.34% | 101,649 |
| Jan 15, 2026 | 58.00 | 60.00 | 57.50 | 59.90 | 59.90 | 1.87% | 142,603 |
| Jan 14, 2026 | 56.70 | 59.20 | 55.80 | 58.80 | 58.80 | 3.70% | 392,016 |
| Jan 13, 2026 | 53.00 | 56.70 | 52.40 | 56.70 | 56.70 | 9.88% | 309,558 |
| Jan 12, 2026 | 50.80 | 51.60 | 50.70 | 51.60 | 51.60 | 2.18% | 54,028 |
| Jan 9, 2026 | 50.50 | 51.00 | 50.40 | 50.50 | 50.50 | -0.39% | 31,207 |
| Jan 8, 2026 | 50.50 | 50.70 | 50.50 | 50.70 | 50.70 | -0.39% | 12,611 |
| Jan 7, 2026 | 50.80 | 50.90 | 50.50 | 50.90 | 50.90 | 0.20% | 14,721 |
| Jan 6, 2026 | 50.80 | 51.40 | 50.80 | 50.80 | 50.80 | - | 27,332 |
| Jan 5, 2026 | 51.30 | 51.30 | 50.70 | 50.80 | 50.80 | -2.68% | 38,365 |
| Jan 2, 2026 | 51.30 | 52.20 | 51.20 | 52.20 | 52.20 | 1.95% | 34,214 |
| 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 |
| 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 |