Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 235.00 | 235.00 | 217.00 | 217.00 | 217.00 | 358,100 |
| 2024-08-02 | 245.00 | 260.00 | 235.50 | 241.00 | 241.00 | 1,337,398 |
| 2024-08-01 | 257.50 | 264.00 | 246.00 | 254.00 | 254.00 | 1,574,044 |
| 2024-07-31 | 234.00 | 256.50 | 228.50 | 256.50 | 256.50 | 2,050,950 |
| 2024-07-30 | 217.50 | 234.50 | 213.50 | 233.50 | 233.50 | 810,050 |
| 2024-07-29 | 210.00 | 218.50 | 205.00 | 218.50 | 218.50 | 633,010 |
| 2024-07-26 | 210.50 | 216.50 | 196.50 | 211.00 | 211.00 | 1,049,110 |
| 2024-07-23 | 239.00 | 258.50 | 214.00 | 215.00 | 215.00 | 3,208,120 |
| 2024-07-22 | 239.50 | 247.50 | 218.00 | 237.50 | 237.50 | 1,880,455 |
| 2024-07-19 | 244.50 | 249.00 | 219.00 | 229.00 | 229.00 | 2,398,203 |
| 2024-07-18 | 221.50 | 242.50 | 218.00 | 242.50 | 242.50 | 3,983,506 |
| 2024-07-17 | 219.00 | 220.50 | 210.50 | 220.50 | 220.50 | 2,322,110 |
| 2024-07-16 | 199.50 | 206.50 | 195.00 | 200.50 | 200.50 | 532,030 |
| 2024-07-15 | 198.50 | 202.00 | 193.00 | 197.00 | 197.00 | 360,000 |
| 2024-07-12 | 197.50 | 207.50 | 197.00 | 197.00 | 197.00 | 646,000 |
| 2024-07-11 | 194.50 | 209.00 | 190.00 | 203.00 | 203.00 | 1,292,112 |
| 2024-07-10 | 198.00 | 199.00 | 189.00 | 191.50 | 191.50 | 616,000 |
| 2024-07-09 | 199.50 | 201.00 | 188.50 | 193.50 | 193.50 | 1,407,005 |
| 2024-07-08 | 186.50 | 190.00 | 183.00 | 185.50 | 185.50 | 277,460 |
| 2024-07-05 | 180.00 | 194.00 | 180.00 | 186.50 | 186.50 | 952,196 |
| 2024-07-04 | 176.50 | 179.50 | 175.00 | 179.50 | 179.50 | 106,031 |
| 2024-07-03 | 177.00 | 179.50 | 174.50 | 175.50 | 175.50 | 81,000 |
| 2024-07-02 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | 35,000 |
| 2024-07-01 | 175.50 | 175.50 | 173.50 | 175.50 | 175.50 | 55,000 |
| 2024-06-28 | 175.50 | 177.00 | 175.50 | 175.50 | 175.50 | 31,100 |
| 2024-06-27 | 173.50 | 177.00 | 173.50 | 175.00 | 175.00 | 28,000 |
| 2024-06-26 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | 62,000 |
| 2024-06-25 | 176.50 | 176.50 | 169.00 | 174.00 | 174.00 | 50,000 |
| 2024-06-24 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 160,277 |
| 2024-06-21 | 179.50 | 181.00 | 178.00 | 181.00 | 181.00 | 97,000 |
| 2024-06-20 | 181.50 | 181.50 | 178.50 | 180.50 | 180.50 | 100,140 |
| 2024-06-19 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | 261,062 |
| 2024-06-18 | 190.50 | 192.50 | 180.00 | 181.00 | 181.00 | 833,220 |
| 2024-06-17 | 178.00 | 193.50 | 176.00 | 186.50 | 186.50 | 1,499,044 |
| 2024-06-14 | 164.50 | 179.50 | 164.50 | 176.50 | 176.50 | 753,091 |
| 2024-06-13 | 163.00 | 164.50 | 162.00 | 163.50 | 163.50 | 92,000 |
| 2024-06-12 | 164.50 | 166.50 | 161.50 | 162.50 | 162.50 | 120,000 |
| 2024-06-11 | 171.50 | 171.50 | 164.00 | 165.00 | 165.00 | 122,000 |
| 2024-06-07 | 171.00 | 171.50 | 169.50 | 169.50 | 169.50 | 54,000 |
| 2024-06-06 | 167.50 | 170.50 | 167.00 | 169.50 | 169.50 | 160,000 |
| 2024-06-05 | 165.50 | 168.50 | 165.50 | 165.50 | 165.50 | 71,008 |
| 2024-06-04 | 169.00 | 169.50 | 165.50 | 165.50 | 165.50 | 193,000 |
| 2024-06-03 | 171.00 | 171.50 | 167.00 | 168.00 | 168.00 | 250,030 |
| 2024-05-31 | 169.50 | 172.50 | 168.50 | 168.50 | 168.50 | 258,003 |
| 2024-05-30 | 177.50 | 177.50 | 167.50 | 168.50 | 168.50 | 496,208 |
| 2024-05-29 | 180.50 | 181.00 | 175.00 | 175.00 | 175.00 | 174,021 |
| 2024-05-28 | 174.50 | 177.00 | 170.50 | 177.00 | 177.00 | 539,070 |
| 2024-05-27 | 185.50 | 185.50 | 172.00 | 173.50 | 173.50 | 804,003 |
| 2024-05-24 | 178.00 | 186.50 | 174.00 | 184.50 | 184.50 | 617,000 |
| 2024-05-23 | 183.00 | 188.50 | 178.00 | 178.00 | 178.00 | 711,000 |
| 2024-05-22 | 176.50 | 185.00 | 176.50 | 183.00 | 183.00 | 439,017 |
| 2024-05-21 | 176.00 | 178.00 | 171.50 | 177.00 | 177.00 | 149,000 |
| 2024-05-20 | 175.50 | 177.50 | 172.50 | 172.50 | 172.50 | 160,010 |
| 2024-05-17 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | 127,000 |
| 2024-05-16 | 178.00 | 179.50 | 176.00 | 177.00 | 177.00 | 185,001 |
| 2024-05-15 | 178.50 | 180.00 | 175.00 | 177.50 | 177.50 | 282,015 |
| 2024-05-14 | 179.00 | 182.50 | 175.50 | 177.00 | 177.00 | 428,000 |
| 2024-05-13 | 177.00 | 182.00 | 176.50 | 179.50 | 179.50 | 183,011 |
| 2024-05-10 | 176.00 | 182.00 | 174.00 | 180.00 | 180.00 | 301,066 |
| 2024-05-09 | 177.50 | 187.00 | 173.00 | 176.00 | 176.00 | 812,023 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-22 | 3.0000 KYD |
| 2022-07-20 | 2.0000 KYD |
| 2021-07-15 | 0.5000 KYD |
| 2020-07-28 | 1.0000 KYD |
| 2019-07-03 | 0.8000 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.