Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	37.600	37.650	37.500	37.500	28.330	15,000
2022-02-14	37.500	37.500	37.500	37.500	28.330	0
2022-02-11	37.500	37.500	37.500	37.500	28.330	0
2022-02-10	37.500	37.500	37.500	37.500	28.330	1,000
2022-02-09	37.600	37.600	37.600	37.600	28.405	1,350
2022-02-08	37.600	37.600	37.600	37.600	28.405	100
2022-02-07	35.700	37.500	35.700	37.400	28.254	6,312
2022-01-26	36.050	36.050	36.050	36.050	27.234	3,000
2022-01-25	35.800	35.800	35.800	35.800	27.046	350
2022-01-24	37.600	37.600	37.600	37.600	28.405	0
2022-01-21	37.600	37.600	37.600	37.600	28.405	0
2022-01-20	37.600	37.600	37.600	37.600	28.405	0
2022-01-19	37.600	37.600	37.600	37.600	28.405	0
2022-01-18	37.600	37.600	37.600	37.600	28.405	0
2022-01-17	37.350	37.600	37.350	37.600	28.405	5,000
2022-01-14	37.350	37.400	37.350	37.400	28.254	5,000
2022-01-13	37.400	37.600	37.400	37.600	28.405	5,042
2022-01-12	37.400	37.450	37.400	37.450	28.292	4,000
2022-01-11	36.100	37.000	36.000	37.000	27.952	51,526
2022-01-10	37.850	37.850	37.850	37.850	28.594	3,000
2022-01-07	37.150	37.150	37.150	37.150	28.065	2,000
2022-01-06	36.500	36.500	36.500	36.500	27.574	0
2022-01-05	36.500	36.500	36.500	36.500	27.574	2,000
2022-01-04	36.800	37.300	36.800	37.000	27.952	6,026
2022-01-03	37.400	37.500	37.400	37.500	28.330	3,100
2021-12-30	37.300	37.350	36.000	36.500	27.574	18,100
2021-12-29	37.900	37.900	36.000	37.000	27.952	31,846
2021-12-28	37.000	37.000	37.000	37.000	27.952	3,000
2021-12-27	36.900	36.900	36.900	36.900	27.877	3,000
2021-12-24	37.900	38.500	37.900	38.500	29.085	2,002
2021-12-23	38.000	38.000	38.000	38.000	28.708	42
2021-12-22	38.500	38.500	38.000	38.000	28.708	202
2021-12-21	36.900	36.900	36.800	36.800	27.801	4,000
2021-12-20	37.000	37.000	37.000	37.000	27.952	1,100
2021-12-17	37.000	37.500	37.000	37.100	28.028	4,003
2021-12-16	37.000	37.500	37.000	37.100	28.028	8,130
2021-12-15	38.500	38.500	37.000	37.400	28.254	26,855
2021-12-14	38.250	38.500	38.250	38.500	29.085	4,110
2021-12-13	37.400	38.150	37.400	38.150	28.821	15,000
2021-12-10	38.000	38.000	38.000	38.000	28.708	440
2021-12-09	37.350	37.350	37.350	37.350	28.217	0
2021-12-08	37.350	37.350	37.350	37.350	28.217	3,000
2021-12-07	37.000	37.000	36.850	36.850	27.839	2,060
2021-12-06	36.800	37.500	36.800	37.500	28.330	10,062
2021-12-03	38.000	38.000	36.850	36.850	27.839	40,000
2021-12-02	37.800	37.800	37.000	37.500	28.330	24,026
2021-12-01	38.000	38.000	38.000	38.000	28.708	3
2021-11-30	37.000	37.000	37.000	37.000	27.952	0
2021-11-29	37.900	37.900	37.000	37.000	27.952	20,010
2021-11-26	38.850	38.850	38.850	38.850	29.350	2
2021-11-25	38.350	38.350	37.050	37.400	28.254	13,000
2021-11-24	38.000	38.000	37.400	37.400	28.254	6,000
2021-11-23	37.400	37.400	37.400	37.400	28.254	0
2021-11-22	37.500	38.000	37.400	37.400	28.254	8,010
2021-11-19	38.450	38.450	37.050	37.550	28.368	22,000
2021-11-18	38.200	38.200	37.050	37.500	28.330	10,000
2021-11-17	37.100	38.000	36.800	38.000	28.708	27,100
2021-11-16	38.650	38.650	37.050	37.500	28.330	10,000
2021-11-15	38.150	38.650	38.150	38.650	29.199	87
2021-11-12	38.650	38.650	37.000	38.000	28.708	7,000

← NewerPage 20 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.