Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	39.900	40.500	39.000	39.950	30.181	21,935
2022-05-13	40.800	40.800	40.000	40.000	30.218	18,800
2022-05-12	39.850	41.500	39.850	41.500	31.352	2,001
2022-05-11	40.500	41.850	40.000	40.000	30.218	11,504
2022-05-10	40.000	40.000	40.000	40.000	30.218	0
2022-05-09	40.000	40.000	40.000	40.000	30.218	0
2022-05-06	40.000	40.450	40.000	40.000	30.218	12,000
2022-05-05	40.450	41.500	40.350	40.500	30.596	20,002
2022-05-04	40.000	40.000	40.000	40.000	30.218	0
2022-05-03	40.000	40.200	40.000	40.000	30.218	14,150
2022-04-29	40.000	40.100	39.000	40.000	30.218	15,003
2022-04-28	40.000	40.000	40.000	40.000	30.218	12
2022-04-27	38.150	40.000	38.100	39.000	29.463	16,010
2022-04-26	40.100	40.100	40.100	40.100	30.294	130
2022-04-25	40.200	40.200	38.200	40.100	30.294	10,001
2022-04-22	39.500	40.150	38.500	40.000	30.218	9,371
2022-04-21	38.500	39.500	38.500	39.500	29.841	2,100
2022-04-20	39.450	40.750	39.450	40.000	30.218	21,102
2022-04-19	40.600	40.600	40.600	40.600	30.672	0
2022-04-18	40.000	40.750	39.950	40.600	30.672	15,000
2022-04-15	40.700	40.700	40.700	40.700	30.747	0
2022-04-14	40.700	40.700	40.700	40.700	30.747	1
2022-04-13	39.000	39.300	38.500	38.950	29.425	30,601
2022-04-12	39.050	41.000	39.050	41.000	30.974	110
2022-04-11	39.100	41.000	39.100	40.000	30.218	5,000
2022-04-08	40.000	40.000	39.000	40.000	30.218	50,050
2022-04-07	37.950	40.150	37.950	40.000	30.218	95,003
2022-04-06	37.900	37.900	37.900	37.900	28.632	1,000
2022-04-01	37.500	37.650	37.200	37.650	28.443	18,058
2022-03-31	37.800	37.800	37.800	37.800	28.556	0
2022-03-30	38.850	38.850	37.800	37.800	28.556	72
2022-03-29	37.500	37.500	37.500	37.500	28.330	0
2022-03-28	37.500	37.500	37.500	37.500	28.330	3,000
2022-03-25	37.050	37.600	37.050	37.050	27.990	5,200
2022-03-24	37.900	37.900	37.600	37.600	28.405	3,033
2022-03-23	36.850	36.850	36.850	36.850	27.839	0
2022-03-22	36.850	36.850	36.850	36.850	27.839	0
2022-03-21	36.850	36.850	36.850	36.850	27.839	0
2022-03-18	36.850	36.850	36.850	36.850	27.839	0
2022-03-17	36.850	36.850	36.850	36.850	27.839	1,000
2022-03-16	37.000	37.000	37.000	37.000	27.952	0
2022-03-15	36.850	37.000	36.850	37.000	27.952	5,900
2022-03-14	36.850	37.000	36.850	37.000	27.952	5,000
2022-03-11	38.300	38.300	38.300	38.300	28.934	0
2022-03-10	38.300	38.300	38.300	38.300	28.934	0
2022-03-09	38.300	38.300	38.300	38.300	28.934	0
2022-03-08	38.300	38.300	38.300	38.300	28.934	26
2022-03-07	38.000	38.000	38.000	38.000	28.708	0
2022-03-04	38.000	38.000	38.000	38.000	28.708	22
2022-03-03	37.000	38.000	37.000	38.000	28.708	4,000
2022-03-02	38.000	38.000	38.000	38.000	28.708	0
2022-03-01	38.000	38.000	38.000	38.000	28.708	0
2022-02-25	38.000	38.000	38.000	38.000	28.708	0
2022-02-24	38.000	38.500	37.000	38.000	28.708	8,000
2022-02-23	38.500	38.500	38.500	38.500	29.085	1,003
2022-02-22	37.500	37.500	37.500	37.500	28.330	4,000
2022-02-21	37.500	38.500	37.500	38.450	29.048	5,000
2022-02-18	38.700	38.700	37.500	37.500	28.330	3,200
2022-02-17	38.700	38.700	38.700	38.700	29.236	1,000
2022-02-16	38.000	38.000	36.900	37.500	28.330	8,018

← NewerPage 19 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.