Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.450	40.450	40.450	40.450	32.538	1,050
2022-11-02	40.500	40.500	39.000	39.500	31.774	626
2022-11-01	41.000	41.000	40.000	40.300	32.418	10,000
2022-10-31	41.000	41.000	41.000	41.000	32.981	1,000
2022-10-28	41.000	41.000	41.000	41.000	32.981	0
2022-10-27	41.000	41.000	41.000	41.000	32.981	80
2022-10-26	41.000	41.000	41.000	41.000	32.981	20
2022-10-25	40.000	40.150	39.500	39.500	31.774	6,010
2022-10-24	41.500	41.850	40.050	41.000	32.981	21,170
2022-10-21	41.500	41.500	40.100	41.500	33.383	6,033
2022-10-20	41.800	41.800	41.800	41.800	33.624	52
2022-10-19	41.000	41.050	40.800	41.000	32.981	24,010
2022-10-18	40.950	40.950	40.800	40.800	32.820	6,000
2022-10-17	40.850	40.950	39.450	40.950	32.941	10,300
2022-10-14	41.000	42.600	41.000	42.600	34.268	3,110
2022-10-13	41.000	41.800	39.750	39.750	31.975	22,625
2022-10-12	40.950	41.800	40.700	41.650	33.504	24,542
2022-10-11	42.400	42.900	42.350	42.800	34.429	12,515
2022-10-07	42.400	44.550	42.400	42.400	34.107	7,349
2022-10-06	44.050	44.050	44.050	44.050	35.434	10
2022-10-05	44.050	44.050	44.050	44.050	35.434	113
2022-10-04	44.000	44.000	44.000	44.000	35.394	15
2022-10-03	44.000	44.000	42.250	44.000	35.394	6,011
2022-09-30	44.000	44.000	42.150	44.000	35.394	6,212
2022-09-29	43.050	44.000	42.750	44.000	35.394	16,671
2022-09-28	43.700	44.000	43.100	43.300	34.831	10,600
2022-09-27	43.700	43.700	43.700	43.700	35.153	1,000
2022-09-26	43.850	46.000	43.850	43.850	35.273	1,315
2022-09-23	46.100	46.100	44.000	46.100	37.083	5,042
2022-09-22	46.100	46.100	46.100	46.100	37.083	0
2022-09-21	46.100	46.100	46.100	46.100	37.083	0
2022-09-20	46.100	46.100	46.100	46.100	37.083	0
2022-09-19	46.100	46.100	46.100	46.100	37.083	0
2022-09-16	46.100	46.100	45.100	46.100	37.083	2,051
2022-09-15	45.300	45.300	45.300	45.300	36.440	0
2022-09-14	45.800	45.800	45.300	45.300	36.440	121
2022-09-13	46.650	46.650	45.950	46.000	37.003	1,023
2022-09-12	45.400	45.550	45.000	45.000	36.199	15,161
2022-09-08	45.000	45.000	45.000	45.000	36.199	3,001
2022-09-07	43.300	45.000	43.300	45.000	36.199	9
2022-09-06	44.500	44.500	44.000	44.000	35.394	1,022
2022-09-05	45.100	45.100	42.900	42.900	34.509	196
2022-09-02	44.000	44.000	44.000	44.000	35.394	0
2022-09-01	44.000	44.000	44.000	44.000	35.394	0
2022-08-31	45.000	45.000	44.000	44.000	35.394	10,000
2022-08-30	45.050	45.050	45.050	45.050	36.239	10
2022-08-29	42.900	43.200	42.850	42.900	34.509	6,230
2022-08-26	43.350	44.400	42.000	43.200	34.751	34,864
2022-08-25	45.600	47.350	43.850	44.300	35.635	25,471
2022-08-24	49.000	49.300	47.000	49.300	37.244	22,053
2022-08-23	46.150	48.500	46.150	48.500	36.640	33,024
2022-08-22	46.000	47.000	45.000	45.500	34.374	5,102
2022-08-19	46.000	46.000	44.750	44.750	33.807	33
2022-08-18	44.850	46.500	44.850	46.500	35.129	1,001
2022-08-17	44.400	46.000	44.400	45.000	33.996	12,102
2022-08-16	44.350	46.300	44.350	46.300	34.978	1,001
2022-08-15	44.000	46.000	43.900	44.500	33.618	31,375
2022-08-12	44.050	46.000	44.000	46.000	34.751	10,001
2022-08-11	44.000	46.300	44.000	44.100	33.316	18,572
2022-08-10	42.300	42.300	41.000	41.000	30.974	4,000

← NewerPage 17 of 21 · 1,221 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.