Bedding World Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	45.900	45.900	45.900	45.900	36.923	0
2023-02-07	45.850	45.900	45.850	45.900	36.923	138
2023-02-06	45.300	47.350	44.400	45.150	36.319	18,310
2023-02-03	43.700	43.700	43.700	43.700	35.153	1,000
2023-02-02	44.200	44.400	43.800	44.400	35.716	18,500
2023-02-01	42.100	42.100	42.100	42.100	33.866	0
2023-01-31	42.100	42.100	42.100	42.100	33.866	0
2023-01-30	43.950	43.950	42.100	42.100	33.866	58
2023-01-17	44.200	44.200	42.500	42.600	34.268	6,140
2023-01-16	44.150	44.150	44.150	44.150	35.515	0
2023-01-13	44.000	44.150	44.000	44.150	35.515	1,950
2023-01-12	44.000	44.000	44.000	44.000	35.394	90
2023-01-11	44.000	44.000	43.000	43.000	34.590	6,239
2023-01-10	43.500	43.500	43.500	43.500	34.992	0
2023-01-09	42.000	43.500	42.000	43.500	34.992	9,000
2023-01-06	43.400	43.400	43.000	43.000	34.590	1,100
2023-01-05	44.000	44.000	43.300	43.300	34.831	1,660
2023-01-04	44.000	44.000	44.000	44.000	35.394	1,000
2023-01-03	41.900	41.900	41.900	41.900	33.705	0
2022-12-30	41.900	41.900	41.900	41.900	33.705	2,000
2022-12-29	41.900	41.900	41.900	41.900	33.705	0
2022-12-28	41.900	41.900	41.900	41.900	33.705	0
2022-12-27	41.900	41.900	41.900	41.900	33.705	1,000
2022-12-26	42.000	42.000	42.000	42.000	33.785	0
2022-12-23	42.000	42.000	42.000	42.000	33.785	0
2022-12-22	42.000	42.000	42.000	42.000	33.785	0
2022-12-21	41.550	42.000	41.550	42.000	33.785	5,250
2022-12-20	41.550	42.100	41.550	42.000	33.785	8,000
2022-12-19	42.000	42.000	42.000	42.000	33.785	2,000
2022-12-16	41.500	41.800	41.500	41.800	33.624	9,000
2022-12-15	42.050	42.050	42.050	42.050	33.826	0
2022-12-14	42.050	42.050	42.050	42.050	33.826	0
2022-12-13	42.050	42.050	42.050	42.050	33.826	0
2022-12-12	42.000	42.450	41.950	42.050	33.826	15,200
2022-12-09	42.300	42.450	42.000	42.450	34.147	9,700
2022-12-08	42.300	42.300	42.300	42.300	34.027	200
2022-12-07	42.300	42.500	42.300	42.500	34.188	3,000
2022-12-06	42.300	42.300	42.300	42.300	34.027	0
2022-12-05	42.300	42.500	42.300	42.300	34.027	4,194
2022-12-02	42.950	42.950	41.500	42.950	34.549	3,350
2022-12-01	42.950	42.950	42.950	42.950	34.549	1,590
2022-11-30	43.000	43.000	42.800	42.800	34.429	12,500
2022-11-29	42.500	42.500	42.500	42.500	34.188	0
2022-11-28	42.500	42.500	42.500	42.500	34.188	0
2022-11-25	41.000	42.850	41.000	42.500	34.188	26,390
2022-11-24	41.000	42.950	41.000	41.800	33.624	16,850
2022-11-23	40.950	40.950	40.950	40.950	32.941	0
2022-11-22	40.950	40.950	40.950	40.950	32.941	2,000
2022-11-21	40.850	40.850	40.850	40.850	32.860	0
2022-11-18	40.850	40.850	40.850	40.850	32.860	2,250
2022-11-17	40.950	40.950	40.950	40.950	32.941	100
2022-11-16	40.950	40.950	40.950	40.950	32.941	0
2022-11-15	40.950	40.950	40.300	40.950	32.941	6,000
2022-11-14	40.950	40.950	40.950	40.950	32.941	92
2022-11-11	40.950	40.950	40.950	40.950	32.941	1,032
2022-11-10	40.950	40.950	40.950	40.950	32.941	5
2022-11-09	40.300	40.300	40.300	40.300	32.418	3,000
2022-11-08	40.500	40.500	40.300	40.450	32.538	8,577
2022-11-07	38.850	40.500	38.850	40.450	32.538	285
2022-11-04	40.450	40.450	40.450	40.450	32.538	150

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.6173 TWD
2025-09-01	2.5000 TWD
2024-08-14	2.2500 TWD
2023-08-24	3.0000 TWD
2022-08-25	3.0000 TWD
2021-09-10	2.5000 TWD
2020-08-25	2.5000 TWD
2019-08-23	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.