Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	62.000	62.000	61.400	61.400	61.400	27,000
2023-08-08	62.300	62.500	61.100	61.900	61.900	67,000
2023-08-07	61.700	63.300	60.000	62.500	62.500	46,000
2023-08-04	62.800	62.800	61.900	62.500	62.500	32,005
2023-08-02	63.000	63.000	61.400	62.800	62.800	65,030
2023-08-01	64.000	64.000	62.700	62.900	62.900	67,187
2023-07-31	63.500	64.400	63.500	63.600	63.600	58,000
2023-07-28	63.600	63.600	63.000	63.500	63.500	43,000
2023-07-27	63.000	64.600	62.500	63.800	63.800	82,000
2023-07-26	63.000	63.200	62.700	62.800	62.800	47,000
2023-07-25	63.600	64.300	63.200	63.200	63.200	74,000
2023-07-24	63.200	63.700	62.800	63.500	63.500	127,000
2023-07-21	63.500	64.100	63.300	63.800	63.800	71,000
2023-07-20	64.100	64.200	63.200	63.800	63.800	162,001
2023-07-19	64.100	64.100	63.000	64.000	64.000	198,923
2023-07-18	64.300	64.900	63.300	64.100	64.100	201,000
2023-07-17	69.100	69.100	64.200	64.700	64.700	480,506
2023-07-14	73.200	73.300	68.500	69.300	69.300	418,015
2023-07-13	72.000	76.400	72.000	73.200	73.200	745,040
2023-07-12	71.100	71.100	71.100	71.100	71.100	261,030
2023-07-11	64.500	65.200	64.500	64.700	64.700	43,000
2023-07-10	66.400	66.400	63.900	65.000	65.000	68,003
2023-07-07	65.000	67.400	64.100	65.000	65.000	147,000
2023-07-06	64.300	64.600	64.200	64.400	64.400	35,000
2023-07-05	64.300	64.400	64.000	64.300	64.300	40,000
2023-07-04	64.000	64.700	63.800	64.300	64.300	45,000
2023-07-03	63.500	64.500	63.100	63.800	63.800	61,000
2023-06-30	62.900	63.400	62.500	63.000	63.000	30,000
2023-06-29	62.900	63.600	62.300	62.800	62.800	82,000
2023-06-28	62.200	68.200	61.600	62.200	62.200	457,000
2023-06-27	61.600	62.200	61.400	62.000	62.000	77,000
2023-06-26	61.500	62.200	61.200	61.400	61.400	115,000
2023-06-21	60.700	61.200	60.000	61.200	61.200	25,000
2023-06-20	61.500	61.500	60.700	60.700	60.700	4,000
2023-06-19	60.100	60.200	60.000	60.000	60.000	12,000
2023-06-16	59.800	61.700	59.700	60.200	60.200	13,000
2023-06-15	60.000	60.500	59.800	59.800	59.800	47,000
2023-06-14	60.500	61.900	60.000	60.500	60.500	21,000
2023-06-13	60.300	61.300	60.200	60.900	60.900	15,000
2023-06-12	61.600	61.600	61.000	61.000	61.000	20,000
2023-06-09	60.800	61.500	60.800	61.500	61.500	27,000
2023-06-08	61.500	61.500	60.900	60.900	60.900	57,000
2023-06-07	61.000	62.000	60.900	61.100	61.100	39,000
2023-06-06	61.200	62.500	60.500	60.800	60.800	108,000
2023-06-05	58.800	62.000	58.800	60.200	60.200	74,000
2023-06-02	58.600	58.800	58.600	58.600	58.600	8,000
2023-06-01	58.000	58.900	58.000	58.600	58.600	12,000
2023-05-31	57.700	58.600	57.700	58.100	58.100	10,000
2023-05-30	57.500	57.800	57.500	57.700	57.700	21,000
2023-05-29	58.900	58.900	57.600	57.800	57.800	30,000
2023-05-26	58.200	58.200	57.300	57.700	57.700	49,000
2023-05-25	57.100	57.900	56.600	56.900	56.900	10,000
2023-05-24	57.000	57.200	57.000	57.100	57.100	9,000
2023-05-23	57.900	58.000	56.500	57.000	57.000	17,000
2023-05-22	57.100	57.100	57.100	57.100	57.100	2,000
2023-05-19	57.200	57.200	57.000	57.100	57.100	14,000
2023-05-18	57.000	57.500	56.800	57.300	57.300	28,000
2023-05-17	57.300	57.700	56.800	57.300	57.300	5,000
2023-05-16	55.700	59.000	55.700	57.500	57.500	31,000
2023-05-15	55.500	56.700	55.300	56.300	56.300	19,000

← NewerPage 14 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.