Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	57.000	57.500	57.000	57.400	57.400	11,000
2023-02-08	57.500	57.500	57.000	57.200	57.200	35,000
2023-02-07	58.200	58.400	58.200	58.200	58.200	6,000
2023-02-06	58.200	58.300	57.300	58.000	58.000	18,000
2023-02-03	58.200	58.500	57.500	58.200	58.200	31,000
2023-02-02	57.900	57.900	57.300	57.800	57.800	12,000
2023-02-01	58.500	58.500	57.400	57.900	57.900	42,000
2023-01-31	58.800	58.900	58.000	58.200	58.200	21,000
2023-01-30	57.200	57.900	57.000	57.600	57.600	61,000
2023-01-17	57.100	57.100	56.900	57.000	57.000	17,000
2023-01-16	57.100	57.100	57.000	57.100	57.100	4,000
2023-01-13	57.700	57.700	57.100	57.100	57.100	10,180
2023-01-12	57.000	57.500	57.000	57.200	57.200	7,000
2023-01-11	57.400	57.800	56.800	57.000	57.000	22,000
2023-01-10	57.100	57.400	56.600	57.400	57.400	22,000
2023-01-09	57.300	57.800	57.000	57.100	57.100	32,000
2023-01-06	56.200	57.300	56.200	57.100	57.100	5,000
2023-01-05	57.500	57.500	56.400	57.000	57.000	9,000
2023-01-04	57.500	57.500	57.500	57.500	57.500	2,000
2023-01-03	56.300	57.400	56.300	57.300	57.300	21,000
2022-12-30	56.300	56.300	55.300	56.200	56.200	33,000
2022-12-29	56.200	56.300	56.200	56.300	56.300	11,000
2022-12-28	57.600	57.600	56.100	56.200	56.200	21,000
2022-12-27	57.200	57.200	56.400	56.700	56.700	21,010
2022-12-26	58.000	58.400	57.000	57.600	57.600	24,000
2022-12-23	58.500	59.000	57.000	57.600	57.600	54,004
2022-12-22	60.800	61.000	58.600	58.600	58.600	151,000
2022-12-21	61.500	63.700	61.000	63.600	60.600	200,030
2022-12-20	61.900	62.400	61.400	61.400	58.504	41,000
2022-12-19	61.300	62.200	61.200	61.900	58.980	47,000
2022-12-16	60.600	62.200	60.300	60.800	57.932	54,002
2022-12-15	62.200	62.400	61.800	61.800	58.885	38,020
2022-12-14	62.900	62.900	60.900	61.700	58.790	46,000
2022-12-13	59.600	61.700	59.600	61.300	58.409	51,000
2022-12-12	59.000	59.800	58.500	59.800	56.979	17,000
2022-12-09	58.500	59.000	58.200	59.000	56.217	34,020
2022-12-08	59.000	59.300	57.000	58.500	55.741	39,000
2022-12-07	60.100	60.200	58.100	58.800	56.026	69,000
2022-12-06	61.100	61.300	60.000	60.100	57.265	47,001
2022-12-05	62.500	63.800	60.600	61.100	58.218	97,007
2022-12-02	59.500	63.500	59.500	62.000	59.076	189,050
2022-12-01	58.700	60.000	58.700	59.300	56.503	116,000
2022-11-30	57.600	58.800	57.600	58.400	55.645	37,000
2022-11-29	57.000	57.700	57.000	57.500	54.788	10,000
2022-11-28	57.200	58.200	56.000	56.600	53.930	29,000
2022-11-25	57.000	57.400	56.700	56.700	54.026	15,000
2022-11-24	57.100	57.200	56.600	57.000	54.311	43,000
2022-11-23	57.600	58.000	57.200	57.500	54.788	21,000
2022-11-22	57.500	58.200	57.100	57.600	54.883	19,001
2022-11-21	58.300	59.200	57.000	57.100	54.407	101,001
2022-11-18	58.300	59.500	57.800	59.000	56.217	79,000
2022-11-17	58.500	59.300	57.500	58.200	55.455	96,004
2022-11-16	56.900	59.500	55.900	57.500	54.788	146,019
2022-11-15	56.800	57.900	55.900	56.700	54.026	50,000
2022-11-14	55.200	57.500	55.200	56.800	54.121	123,052
2022-11-11	58.000	60.700	54.300	54.500	51.929	640,009
2022-11-10	55.000	57.500	54.100	57.500	54.788	281,000
2022-11-09	52.000	52.900	52.000	52.300	49.833	30,000
2022-11-08	53.300	53.400	51.800	51.800	49.357	44,000
2022-11-07	52.000	52.500	51.900	52.500	50.024	39,000

← NewerPage 16 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.