Bon Fame Co., Ltd. (TPEX:8433)
Taiwan
· Delayed Price · Currency is TWD 55.40
+0.90 (1.65%)
Apr 29, 2026, 1:30 PM CST
Bon Fame Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.70 | 55.60 | 54.40 | 55.40 | 55.40 | 1.65% | 127,241 |
| Apr 28, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | -0.18% | 30,487 |
| Apr 27, 2026 | 55.30 | 55.30 | 54.50 | 54.60 | 54.60 | -1.62% | 53,203 |
| 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 |
| Jan 30, 2026 | 55.10 | 56.50 | 54.00 | 56.00 | 52.18 | 0.54% | 29,330 |
| Jan 29, 2026 | 55.90 | 55.90 | 55.50 | 55.70 | 51.90 | -0.89% | 16,019 |
| Jan 28, 2026 | 57.20 | 57.20 | 56.00 | 56.20 | 52.36 | -1.75% | 53,362 |
| Jan 27, 2026 | 57.80 | 57.80 | 56.80 | 57.20 | 53.29 | -0.52% | 20,518 |
| Jan 26, 2026 | 56.60 | 57.50 | 56.50 | 57.50 | 53.57 | 0.88% | 17,358 |
| Jan 23, 2026 | 56.70 | 57.30 | 56.00 | 57.00 | 53.11 | -0.52% | 18,790 |
| Jan 22, 2026 | 55.60 | 57.40 | 55.60 | 57.30 | 53.39 | 3.06% | 42,905 |
| Jan 21, 2026 | 56.10 | 56.30 | 55.30 | 55.60 | 51.80 | -1.94% | 48,638 |
| Jan 20, 2026 | 58.00 | 58.10 | 56.30 | 56.70 | 52.83 | -3.41% | 57,734 |
| Jan 19, 2026 | 58.70 | 60.50 | 58.30 | 58.70 | 54.69 | -0.68% | 111,571 |
| Jan 16, 2026 | 60.40 | 60.40 | 58.50 | 59.10 | 55.06 | -1.34% | 101,649 |
| Jan 15, 2026 | 58.00 | 60.00 | 57.50 | 59.90 | 55.81 | 1.87% | 142,603 |
| Jan 14, 2026 | 56.70 | 59.20 | 55.80 | 58.80 | 54.78 | 3.70% | 392,016 |
| Jan 13, 2026 | 53.00 | 56.70 | 52.40 | 56.70 | 52.83 | 9.88% | 309,558 |
| Jan 12, 2026 | 50.80 | 51.60 | 50.70 | 51.60 | 48.08 | 2.18% | 54,028 |
| Jan 9, 2026 | 50.50 | 51.00 | 50.40 | 50.50 | 47.05 | -0.39% | 31,207 |
| Jan 8, 2026 | 50.50 | 50.70 | 50.50 | 50.70 | 47.24 | -0.39% | 12,611 |
| Jan 7, 2026 | 50.80 | 50.90 | 50.50 | 50.90 | 47.42 | 0.20% | 14,721 |
| Jan 6, 2026 | 50.80 | 51.40 | 50.80 | 50.80 | 47.33 | - | 27,332 |
| Jan 5, 2026 | 51.30 | 51.30 | 50.70 | 50.80 | 47.33 | -2.68% | 38,365 |
| Jan 2, 2026 | 51.30 | 52.20 | 51.20 | 52.20 | 48.64 | 1.95% | 34,214 |
| Dec 31, 2025 | 51.70 | 51.70 | 51.00 | 51.20 | 47.70 | -0.97% | 29,229 |
| Dec 30, 2025 | 51.40 | 51.70 | 51.00 | 51.70 | 48.17 | 1.37% | 22,272 |
| Dec 29, 2025 | 50.60 | 51.20 | 50.60 | 51.00 | 47.52 | 0.79% | 19,192 |
| Dec 26, 2025 | 51.60 | 51.60 | 50.50 | 50.60 | 47.14 | 0.20% | 21,310 |
| Dec 24, 2025 | 50.20 | 50.70 | 50.10 | 50.50 | 47.05 | 0.80% | 25,479 |
| Dec 23, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 46.68 | -0.60% | 22,037 |
| Dec 22, 2025 | 51.30 | 51.30 | 50.40 | 50.40 | 46.96 | -0.40% | 3,487 |
| Dec 19, 2025 | 50.60 | 50.60 | 50.20 | 50.60 | 47.14 | - | 15,000 |
| Dec 18, 2025 | 50.90 | 50.90 | 50.30 | 50.60 | 47.14 | -0.59% | 13,015 |
| Dec 17, 2025 | 51.00 | 51.00 | 50.10 | 50.90 | 47.42 | 1.80% | 51,040 |
| Dec 16, 2025 | 50.10 | 50.10 | 50.00 | 50.00 | 46.59 | -0.20% | 4,021 |
| Dec 15, 2025 | 49.95 | 50.50 | 49.95 | 50.10 | 46.68 | -0.20% | 18,037 |
| Dec 12, 2025 | 50.90 | 50.90 | 50.10 | 50.20 | 46.77 | -0.20% | 6,120 |
| Dec 11, 2025 | 50.40 | 50.50 | 50.00 | 50.30 | 46.86 | 0.20% | 31,200 |
| Dec 10, 2025 | 50.80 | 50.80 | 50.00 | 50.20 | 46.77 | -0.59% | 41,478 |
| Dec 9, 2025 | 51.30 | 51.30 | 50.00 | 50.50 | 47.05 | -1.56% | 56,897 |
| Dec 8, 2025 | 52.70 | 52.70 | 51.10 | 51.30 | 47.80 | -0.77% | 13,562 |
| Dec 5, 2025 | 52.00 | 52.00 | 51.70 | 51.70 | 48.17 | -0.58% | 9,105 |
| Dec 4, 2025 | 52.30 | 52.30 | 51.80 | 52.00 | 48.45 | - | 10,100 |
| Dec 3, 2025 | 51.90 | 52.00 | 51.60 | 52.00 | 48.45 | 0.19% | 12,239 |
| Dec 2, 2025 | 51.10 | 51.90 | 51.10 | 51.90 | 48.36 | 1.37% | 25,275 |
| Dec 1, 2025 | 52.00 | 52.00 | 51.20 | 51.20 | 47.70 | -0.58% | 6,161 |
| Nov 28, 2025 | 52.00 | 52.00 | 51.40 | 51.50 | 47.98 | -0.96% | 17,505 |
| Nov 27, 2025 | 52.00 | 52.40 | 51.30 | 52.00 | 48.45 | -1.33% | 20,091 |
| Nov 26, 2025 | 52.70 | 52.80 | 51.30 | 52.70 | 49.10 | 2.13% | 24,167 |
| Nov 25, 2025 | 52.80 | 52.80 | 51.50 | 51.60 | 48.08 | -0.77% | 12,481 |