Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	84.200	85.000	83.500	83.800	83.800	158,000
2023-11-03	84.400	84.800	82.500	84.100	84.100	210,350
2023-11-02	81.000	84.700	80.400	84.000	84.000	511,078
2023-11-01	81.900	82.200	78.700	80.000	80.000	251,492
2023-10-31	77.000	82.500	76.300	80.400	80.400	479,055
2023-10-30	77.500	77.500	75.700	76.200	76.200	102,165
2023-10-27	78.000	78.800	77.100	77.500	77.500	75,180
2023-10-26	79.000	79.100	77.400	77.400	77.400	198,000
2023-10-25	80.700	81.800	80.000	80.600	80.600	167,150
2023-10-24	78.700	80.800	78.100	80.700	80.700	156,000
2023-10-23	81.400	81.400	78.100	78.600	78.600	309,000
2023-10-20	82.000	83.500	79.900	81.400	81.400	225,010
2023-10-19	84.000	84.000	82.400	82.900	82.900	207,000
2023-10-18	85.100	85.500	83.900	84.100	84.100	225,100
2023-10-17	86.500	86.500	84.100	84.300	84.300	223,000
2023-10-16	86.800	89.500	83.400	84.300	84.300	553,005
2023-10-13	91.500	93.000	88.500	88.500	88.500	582,020
2023-10-12	92.800	94.400	91.100	91.600	91.600	348,000
2023-10-11	96.800	98.800	92.300	92.300	92.300	926,526
2023-10-06	99.500	101.00	94.000	95.300	95.300	2,217,600
2023-10-05	88.600	96.000	87.700	96.000	96.000	1,902,201
2023-10-04	92.000	98.400	88.300	89.400	89.400	4,368,012
2023-10-03	82.600	90.000	82.000	90.000	90.000	1,173,029
2023-10-02	83.100	84.200	81.400	81.900	81.900	219,072
2023-09-28	83.600	83.800	80.600	82.900	82.900	307,000
2023-09-27	85.000	85.800	82.000	82.900	82.900	402,000
2023-09-26	85.900	87.500	85.000	85.000	85.000	430,060
2023-09-25	87.500	89.100	83.500	85.100	85.100	801,149
2023-09-22	91.200	97.500	88.200	88.300	88.300	2,248,060
2023-09-21	85.500	94.400	81.200	92.300	92.300	1,934,157
2023-09-20	91.900	93.000	86.700	86.700	86.700	1,082,046
2023-09-19	92.500	95.600	89.000	94.000	94.000	1,445,050
2023-09-18	90.000	93.300	85.300	92.400	92.400	1,951,300
2023-09-15	80.000	86.100	80.000	86.100	86.100	817,300
2023-09-14	74.000	78.300	74.000	78.300	78.300	315,101
2023-09-13	72.500	72.900	71.200	71.200	71.200	146,010
2023-09-12	74.700	75.100	72.900	72.900	72.900	170,000
2023-09-11	71.700	75.200	71.600	73.900	73.900	158,000
2023-09-08	75.000	76.000	72.600	72.600	72.600	369,176
2023-09-07	72.400	79.200	72.000	77.900	77.900	632,153
2023-09-06	72.600	72.600	70.400	72.600	72.600	117,000
2023-09-05	72.800	72.900	71.100	72.200	72.200	173,000
2023-09-04	72.600	75.500	71.000	71.600	71.600	515,000
2023-09-01	71.900	71.900	70.400	71.100	71.100	92,000
2023-08-31	70.800	71.900	70.500	71.300	71.300	65,000
2023-08-30	69.100	71.300	69.100	70.800	70.800	149,000
2023-08-29	69.600	71.300	68.200	69.400	69.400	141,000
2023-08-28	66.300	70.400	66.300	68.700	68.700	159,000
2023-08-25	64.700	66.400	64.700	66.100	66.100	101,000
2023-08-24	64.600	67.500	63.800	66.100	66.100	491,624
2023-08-23	62.800	62.800	61.300	61.600	61.600	30,000
2023-08-22	60.700	62.300	60.700	62.300	62.300	12,000
2023-08-21	62.800	62.800	61.200	61.800	61.800	13,100
2023-08-18	61.900	61.900	60.300	60.600	60.600	20,000
2023-08-17	60.100	61.100	60.100	61.000	61.000	25,063
2023-08-16	62.500	62.500	60.000	60.800	60.800	119,000
2023-08-15	63.900	63.900	62.000	62.000	62.000	29,001
2023-08-14	64.400	64.400	62.200	62.800	62.800	48,000
2023-08-11	66.700	66.700	62.600	63.400	63.400	184,000
2023-08-10	60.600	61.400	60.600	60.800	60.800	21,153

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.