Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 169.00 | 175.00 | 162.50 | 163.00 | 163.00 | 1,544,025 |
| 2024-01-29 | 173.00 | 177.00 | 168.50 | 171.00 | 171.00 | 436,068 |
| 2024-01-26 | 168.00 | 177.00 | 168.00 | 174.50 | 174.50 | 419,063 |
| 2024-01-25 | 171.00 | 175.00 | 168.00 | 168.50 | 168.50 | 360,647 |
| 2024-01-24 | 157.50 | 173.50 | 157.50 | 173.50 | 173.50 | 550,030 |
| 2024-01-23 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 72,021 |
| 2024-01-22 | 163.00 | 163.50 | 158.00 | 158.00 | 158.00 | 197,010 |
| 2024-01-19 | 164.00 | 167.00 | 163.00 | 163.50 | 163.50 | 141,040 |
| 2024-01-18 | 167.50 | 169.50 | 164.00 | 164.00 | 164.00 | 198,207 |
| 2024-01-17 | 168.00 | 169.00 | 164.50 | 167.50 | 167.50 | 223,083 |
| 2024-01-16 | 169.50 | 173.00 | 165.00 | 165.00 | 165.00 | 298,113 |
| 2024-01-15 | 165.50 | 171.00 | 165.50 | 169.50 | 169.50 | 264,206 |
| 2024-01-12 | 172.00 | 172.50 | 163.50 | 163.50 | 163.50 | 583,046 |
| 2024-01-11 | 175.00 | 177.50 | 167.00 | 172.00 | 172.00 | 3,043,220 |
| 2024-01-10 | 180.50 | 186.00 | 175.00 | 180.00 | 180.00 | 8,750,265 |
| 2024-01-09 | 152.00 | 178.50 | 149.00 | 178.50 | 178.50 | 9,134,295 |
| 2024-01-08 | 156.00 | 162.50 | 153.50 | 162.50 | 162.50 | 1,427,057 |
| 2024-01-05 | 143.00 | 152.00 | 133.50 | 148.00 | 148.00 | 6,338,433 |
| 2024-01-04 | 127.00 | 138.50 | 127.00 | 138.50 | 138.50 | 1,917,110 |
| 2024-01-03 | 124.50 | 128.50 | 124.00 | 126.00 | 126.00 | 320,339 |
| 2024-01-02 | 127.00 | 127.00 | 122.50 | 124.50 | 124.50 | 165,020 |
| 2023-12-29 | 127.00 | 130.00 | 125.00 | 125.50 | 125.50 | 344,000 |
| 2023-12-28 | 127.00 | 127.50 | 124.00 | 126.50 | 126.50 | 197,002 |
| 2023-12-27 | 129.00 | 129.00 | 125.50 | 126.50 | 126.50 | 222,518 |
| 2023-12-26 | 124.50 | 128.50 | 124.50 | 127.50 | 127.50 | 235,000 |
| 2023-12-25 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | 286,000 |
| 2023-12-22 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 464,013 |
| 2023-12-21 | 132.50 | 134.00 | 125.50 | 125.50 | 125.50 | 1,312,365 |
| 2023-12-20 | 124.50 | 134.50 | 123.00 | 134.50 | 134.50 | 1,580,021 |
| 2023-12-19 | 124.50 | 125.00 | 120.50 | 122.50 | 122.50 | 463,010 |
| 2023-12-18 | 125.00 | 132.00 | 124.00 | 125.50 | 125.50 | 840,247 |
| 2023-12-15 | 123.50 | 128.50 | 121.00 | 125.00 | 125.00 | 669,000 |
| 2023-12-14 | 127.00 | 130.50 | 122.00 | 123.50 | 123.50 | 878,003 |
| 2023-12-13 | 123.50 | 127.50 | 122.50 | 125.00 | 125.00 | 623,000 |
| 2023-12-12 | 125.50 | 125.50 | 120.00 | 124.50 | 124.50 | 1,458,213 |
| 2023-12-11 | 138.50 | 147.50 | 124.00 | 125.50 | 125.50 | 4,127,237 |
| 2023-12-08 | 140.50 | 145.50 | 133.50 | 134.50 | 134.50 | 1,102,230 |
| 2023-12-07 | 140.00 | 155.00 | 136.50 | 143.00 | 143.00 | 2,556,146 |
| 2023-12-06 | 143.00 | 148.50 | 142.00 | 142.00 | 142.00 | 384,067 |
| 2023-12-05 | 148.00 | 149.00 | 140.00 | 143.50 | 143.50 | 638,010 |
| 2023-12-04 | 160.00 | 160.00 | 150.50 | 151.50 | 151.50 | 304,227 |
| 2023-12-01 | 160.00 | 162.50 | 158.00 | 158.50 | 158.50 | 196,030 |
| 2023-11-30 | 155.00 | 164.50 | 152.00 | 158.50 | 158.50 | 533,020 |
| 2023-11-29 | 170.00 | 171.00 | 157.00 | 157.00 | 157.00 | 628,625 |
| 2023-11-28 | 152.00 | 162.00 | 151.00 | 162.00 | 162.00 | 541,169 |
| 2023-11-27 | 140.00 | 147.50 | 136.00 | 147.50 | 147.50 | 621,146 |
| 2023-11-24 | 142.00 | 142.00 | 137.50 | 138.50 | 138.50 | 207,060 |
| 2023-11-23 | 140.50 | 142.00 | 136.00 | 141.00 | 141.00 | 573,841 |
| 2023-11-22 | 130.50 | 142.00 | 129.50 | 138.50 | 138.50 | 4,284,591 |
| 2023-11-21 | 123.00 | 130.50 | 120.00 | 130.50 | 130.50 | 3,238,250 |
| 2023-11-20 | 108.00 | 119.00 | 107.00 | 119.00 | 119.00 | 2,446,478 |
| 2023-11-17 | 108.50 | 108.50 | 104.00 | 108.50 | 108.50 | 2,134,209 |
| 2023-11-16 | 95.100 | 99.000 | 95.100 | 99.000 | 99.000 | 573,069 |
| 2023-11-15 | 88.600 | 90.500 | 86.500 | 90.000 | 90.000 | 398,099 |
| 2023-11-14 | 85.900 | 88.800 | 85.900 | 87.600 | 87.600 | 161,000 |
| 2023-11-13 | 87.300 | 88.500 | 85.500 | 85.900 | 85.900 | 225,150 |
| 2023-11-10 | 86.000 | 87.500 | 83.200 | 85.100 | 85.100 | 215,000 |
| 2023-11-09 | 85.900 | 90.000 | 85.300 | 85.600 | 85.600 | 510,000 |
| 2023-11-08 | 83.000 | 85.000 | 83.000 | 84.900 | 84.900 | 123,144 |
| 2023-11-07 | 83.700 | 84.500 | 82.800 | 83.200 | 83.200 | 102,005 |
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.