Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 174.50 | 182.00 | 168.50 | 177.00 | 177.00 | 1,282,225 |
| 2024-05-07 | 173.50 | 175.00 | 164.00 | 167.50 | 167.50 | 616,528 |
| 2024-05-06 | 178.00 | 178.00 | 170.00 | 174.50 | 174.50 | 370,000 |
| 2024-05-03 | 180.50 | 183.00 | 171.50 | 175.00 | 175.00 | 504,002 |
| 2024-05-02 | 186.00 | 192.00 | 175.50 | 177.50 | 177.50 | 718,000 |
| 2024-04-30 | 186.50 | 192.00 | 181.50 | 185.00 | 185.00 | 485,000 |
| 2024-04-29 | 186.50 | 188.50 | 184.00 | 184.50 | 184.50 | 219,000 |
| 2024-04-26 | 190.00 | 192.00 | 184.50 | 184.50 | 184.50 | 392,000 |
| 2024-04-25 | 194.50 | 194.50 | 187.50 | 188.00 | 188.00 | 328,005 |
| 2024-04-24 | 196.00 | 202.50 | 194.00 | 194.00 | 194.00 | 842,009 |
| 2024-04-23 | 186.50 | 192.50 | 186.50 | 190.50 | 190.50 | 425,142 |
| 2024-04-22 | 192.50 | 194.00 | 185.00 | 185.00 | 185.00 | 407,010 |
| 2024-04-19 | 196.00 | 196.00 | 182.00 | 189.50 | 189.50 | 981,010 |
| 2024-04-18 | 192.00 | 203.50 | 189.50 | 194.50 | 194.50 | 1,078,010 |
| 2024-04-17 | 192.00 | 196.00 | 189.00 | 190.50 | 190.50 | 798,013 |
| 2024-04-16 | 208.00 | 208.00 | 192.00 | 192.00 | 192.00 | 1,508,029 |
| 2024-04-15 | 206.50 | 225.50 | 206.50 | 213.00 | 213.00 | 3,474,168 |
| 2024-04-12 | 192.00 | 206.00 | 190.50 | 205.00 | 205.00 | 778,059 |
| 2024-04-11 | 194.00 | 194.50 | 190.00 | 190.00 | 190.00 | 402,000 |
| 2024-04-10 | 196.50 | 208.00 | 193.00 | 193.00 | 193.00 | 1,093,010 |
| 2024-04-09 | 194.50 | 205.50 | 191.00 | 196.50 | 196.50 | 978,002 |
| 2024-04-08 | 198.00 | 198.00 | 189.50 | 193.00 | 193.00 | 416,010 |
| 2024-04-03 | 194.00 | 198.50 | 191.00 | 196.50 | 196.50 | 599,002 |
| 2024-04-02 | 191.00 | 193.50 | 188.00 | 192.00 | 192.00 | 468,055 |
| 2024-04-01 | 198.00 | 203.00 | 193.00 | 193.00 | 193.00 | 703,000 |
| 2024-03-29 | 210.00 | 214.00 | 192.00 | 197.00 | 197.00 | 2,120,000 |
| 2024-03-28 | 201.00 | 215.50 | 201.00 | 209.00 | 209.00 | 4,466,070 |
| 2024-03-27 | 179.50 | 196.00 | 179.50 | 196.00 | 196.00 | 1,496,033 |
| 2024-03-26 | 182.50 | 186.00 | 177.00 | 178.50 | 178.50 | 392,001 |
| 2024-03-25 | 179.50 | 188.00 | 179.50 | 182.50 | 182.50 | 483,018 |
| 2024-03-22 | 182.00 | 182.00 | 175.50 | 179.00 | 179.00 | 311,000 |
| 2024-03-21 | 183.00 | 183.00 | 178.00 | 179.50 | 179.50 | 421,010 |
| 2024-03-20 | 185.50 | 186.00 | 178.00 | 180.00 | 180.00 | 1,029,100 |
| 2024-03-19 | 203.00 | 217.50 | 185.00 | 185.00 | 185.00 | 4,118,820 |
| 2024-03-18 | 196.50 | 205.50 | 193.00 | 205.50 | 205.50 | 2,518,050 |
| 2024-03-15 | 169.00 | 187.00 | 169.00 | 187.00 | 187.00 | 1,210,003 |
| 2024-03-14 | 176.50 | 177.50 | 169.00 | 170.00 | 170.00 | 342,011 |
| 2024-03-13 | 181.00 | 181.00 | 176.00 | 176.50 | 176.50 | 321,050 |
| 2024-03-12 | 183.50 | 186.50 | 180.50 | 180.50 | 180.50 | 388,100 |
| 2024-03-11 | 179.00 | 196.00 | 179.00 | 182.00 | 182.00 | 1,303,005 |
| 2024-03-08 | 181.00 | 184.00 | 174.50 | 180.50 | 180.50 | 718,010 |
| 2024-03-07 | 187.50 | 190.50 | 180.00 | 183.00 | 183.00 | 614,009 |
| 2024-03-06 | 180.50 | 189.50 | 180.50 | 186.00 | 186.00 | 641,000 |
| 2024-03-05 | 182.00 | 190.00 | 179.00 | 184.50 | 184.50 | 1,023,018 |
| 2024-03-04 | 183.00 | 183.50 | 176.50 | 183.00 | 183.00 | 476,002 |
| 2024-03-01 | 175.00 | 183.00 | 172.00 | 182.00 | 182.00 | 549,025 |
| 2024-02-29 | 172.50 | 175.50 | 171.00 | 174.00 | 174.00 | 376,137 |
| 2024-02-27 | 184.00 | 184.00 | 172.50 | 173.00 | 173.00 | 768,447 |
| 2024-02-26 | 183.00 | 194.50 | 182.00 | 182.00 | 182.00 | 2,324,229 |
| 2024-02-23 | 200.50 | 205.50 | 176.50 | 178.50 | 178.50 | 5,219,865 |
| 2024-02-22 | 183.50 | 194.00 | 181.50 | 194.00 | 194.00 | 1,237,050 |
| 2024-02-21 | 163.00 | 176.50 | 163.00 | 176.50 | 176.50 | 1,852,209 |
| 2024-02-20 | 165.00 | 165.00 | 159.00 | 160.50 | 160.50 | 312,200 |
| 2024-02-19 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | 340,600 |
| 2024-02-16 | 171.50 | 175.00 | 164.50 | 167.00 | 167.00 | 527,049 |
| 2024-02-15 | 160.50 | 172.00 | 160.00 | 171.50 | 171.50 | 731,051 |
| 2024-02-05 | 164.50 | 165.00 | 157.00 | 158.00 | 158.00 | 567,056 |
| 2024-02-02 | 167.00 | 169.50 | 164.00 | 164.00 | 164.00 | 514,010 |
| 2024-02-01 | 172.00 | 176.50 | 165.50 | 165.50 | 165.50 | 1,013,060 |
| 2024-01-31 | 164.50 | 178.50 | 164.50 | 169.50 | 169.50 | 1,742,000 |
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.