Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.000	42.000	41.750	41.950	31.692	2,333
2022-08-08	40.100	40.100	40.100	40.100	30.294	0
2022-08-05	39.900	41.600	39.900	40.100	30.294	2,306
2022-08-04	39.850	39.850	39.850	39.850	30.105	1,000
2022-08-03	39.400	40.000	39.400	40.000	30.218	5,320
2022-08-02	39.450	39.450	39.450	39.450	29.803	0
2022-08-01	39.450	39.450	39.450	39.450	29.803	0
2022-07-29	39.450	39.450	39.450	39.450	29.803	0
2022-07-28	39.450	39.450	39.450	39.450	29.803	0
2022-07-27	39.450	39.450	39.450	39.450	29.803	0
2022-07-26	39.450	39.450	39.450	39.450	29.803	0
2022-07-25	39.400	39.700	39.400	39.450	29.803	4,000
2022-07-22	40.000	40.000	40.000	40.000	30.218	0
2022-07-21	40.000	40.000	40.000	40.000	30.218	0
2022-07-20	40.000	40.000	40.000	40.000	30.218	0
2022-07-19	39.400	40.000	39.400	40.000	30.218	1,050
2022-07-18	39.400	39.400	39.400	39.400	29.765	36
2022-07-15	41.400	41.400	39.800	40.000	30.218	1,051
2022-07-14	40.000	41.250	40.000	41.250	31.163	3,001
2022-07-13	39.500	39.500	39.500	39.500	29.841	0
2022-07-12	39.500	39.500	39.500	39.500	29.841	0
2022-07-11	38.550	39.500	38.550	39.500	29.841	1,700
2022-07-08	40.150	40.450	40.000	40.000	30.218	10,000
2022-07-07	39.750	39.750	39.600	39.600	29.916	20,000
2022-07-06	38.500	40.000	38.500	40.000	30.218	1,033
2022-07-05	38.550	40.400	38.550	39.000	29.463	3,101
2022-07-04	40.450	40.450	40.000	40.400	30.521	1,200
2022-07-01	39.900	39.950	39.700	39.800	30.067	15,000
2022-06-30	39.700	39.700	39.700	39.700	29.992	0
2022-06-29	39.700	39.700	39.700	39.700	29.992	0
2022-06-28	39.700	39.700	39.700	39.700	29.992	0
2022-06-27	39.700	39.700	39.700	39.700	29.992	0
2022-06-24	39.700	39.700	39.700	39.700	29.992	0
2022-06-23	39.700	39.700	39.700	39.700	29.992	0
2022-06-22	39.950	39.950	39.700	39.700	29.992	5,000
2022-06-21	39.900	39.900	39.900	39.900	30.143	21
2022-06-20	39.800	39.800	39.800	39.800	30.067	0
2022-06-17	39.900	39.950	39.800	39.800	30.067	15,028
2022-06-16	41.850	41.850	41.850	41.850	31.616	1
2022-06-15	41.700	41.700	41.700	41.700	31.503	1
2022-06-14	39.900	40.050	39.900	40.050	30.256	5,450
2022-06-13	41.900	41.900	41.900	41.900	31.654	0
2022-06-10	41.800	41.900	41.500	41.900	31.654	6,008
2022-06-09	41.800	41.800	41.800	41.800	31.578	1
2022-06-08	41.500	41.500	41.500	41.500	31.352	0
2022-06-07	41.500	41.500	41.500	41.500	31.352	1
2022-06-06	39.850	41.500	39.850	39.850	30.105	1,501
2022-06-02	40.000	40.000	40.000	40.000	30.218	0
2022-06-01	39.850	41.150	39.850	40.000	30.218	5,001
2022-05-31	41.000	41.000	41.000	41.000	30.974	0
2022-05-30	41.000	41.000	41.000	41.000	30.974	300
2022-05-27	41.000	41.000	41.000	41.000	30.974	11
2022-05-26	40.500	41.000	40.500	41.000	30.974	40
2022-05-25	40.500	40.500	40.500	40.500	30.596	123
2022-05-24	39.500	39.500	39.500	39.500	29.841	1,000
2022-05-23	40.000	40.000	40.000	40.000	30.218	0
2022-05-20	39.200	40.000	39.200	40.000	30.218	3,001
2022-05-19	39.700	40.000	39.500	39.500	29.841	1,600
2022-05-18	40.000	40.500	40.000	40.500	30.596	2,000
2022-05-17	40.000	40.000	39.600	40.000	30.218	10,100

← NewerPage 18 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.