Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.400	53.000	50.400	51.700	49.261	48,000
2022-11-03	50.800	51.100	50.200	51.100	48.690	23,060
2022-11-02	52.700	52.700	50.900	50.900	48.499	37,000
2022-11-01	51.000	51.800	51.000	51.800	49.357	28,000
2022-10-31	50.300	51.200	49.700	50.600	48.213	30,000
2022-10-28	50.800	50.800	49.000	49.000	46.689	25,000
2022-10-27	50.100	51.200	49.550	50.800	48.404	59,000
2022-10-26	48.250	49.400	48.200	49.150	46.832	37,000
2022-10-25	49.900	49.900	47.850	48.250	45.974	51,000
2022-10-24	50.700	50.900	49.200	50.200	47.832	45,000
2022-10-21	50.900	50.900	48.000	48.850	46.546	88,000
2022-10-20	52.800	52.800	50.000	50.800	48.404	73,000
2022-10-19	51.900	53.500	51.900	52.800	50.309	96,000
2022-10-18	52.000	52.000	50.700	51.700	49.261	72,000
2022-10-17	49.900	53.000	49.250	50.800	48.404	243,000
2022-10-14	48.150	49.900	48.150	49.700	47.356	75,000
2022-10-13	49.150	49.150	45.000	46.850	44.640	205,100
2022-10-12	50.000	50.500	48.100	49.150	46.832	123,010
2022-10-11	50.300	51.300	50.300	50.300	47.927	263,013
2022-10-07	58.800	58.800	55.800	55.800	53.168	79,100
2022-10-06	58.100	58.700	56.200	58.100	55.359	57,000
2022-10-05	59.300	59.500	57.500	57.500	54.788	159,000
2022-10-04	57.500	60.200	56.100	59.200	56.408	243,000
2022-10-03	53.000	58.000	53.000	55.600	52.977	223,000
2022-09-30	53.100	53.100	50.600	53.000	50.500	64,000
2022-09-29	54.000	55.400	52.500	53.300	50.786	117,000
2022-09-28	54.100	54.100	52.000	52.000	49.547	89,000
2022-09-27	54.500	56.800	53.700	55.600	52.977	98,000
2022-09-26	56.200	56.200	52.600	54.200	51.643	201,000
2022-09-23	61.900	61.900	57.000	57.000	54.311	110,064
2022-09-22	59.400	61.300	59.400	60.500	57.646	49,000
2022-09-21	61.700	61.900	61.000	61.300	58.409	32,000
2022-09-20	62.700	62.700	61.000	62.100	59.171	80,000
2022-09-19	64.300	64.300	61.800	61.800	58.885	136,000
2022-09-16	66.700	66.700	64.100	64.300	61.267	126,000
2022-09-15	67.500	69.000	66.000	66.700	63.554	224,000
2022-09-14	65.000	68.000	64.900	66.800	63.649	149,000
2022-09-13	66.200	68.100	65.100	67.300	64.126	303,200
2022-09-12	64.900	66.600	64.100	65.400	62.315	202,000
2022-09-08	67.900	67.900	64.300	64.900	61.839	452,000
2022-09-07	61.500	64.900	61.500	64.100	61.076	234,000
2022-09-06	61.500	62.600	61.300	62.000	59.076	123,000
2022-09-05	62.000	62.500	61.500	61.500	58.599	80,000
2022-09-02	62.000	62.100	61.200	61.200	58.313	88,000
2022-09-01	62.600	64.200	62.200	62.200	59.266	86,100
2022-08-31	64.100	64.100	63.100	63.400	60.409	60,015
2022-08-30	64.200	65.000	63.700	63.700	60.695	87,000
2022-08-29	64.100	65.900	62.500	62.900	59.933	277,000
2022-08-26	67.700	68.200	66.500	67.600	64.411	412,132
2022-08-25	73.800	73.900	67.000	67.000	63.840	1,303,550
2022-08-24	67.300	68.200	63.800	67.900	64.697	516,050
2022-08-23	61.900	68.500	61.900	66.300	63.173	561,100
2022-08-22	61.700	66.000	61.700	62.600	59.647	431,000
2022-08-19	62.700	62.800	62.000	62.300	59.361	108,000
2022-08-18	62.100	62.700	61.500	62.400	59.457	162,000
2022-08-17	61.400	63.400	61.400	61.900	58.980	222,000
2022-08-16	62.000	63.200	60.900	61.300	58.409	333,016
2022-08-15	66.000	66.000	62.000	62.600	59.647	649,000
2022-08-12	63.800	69.000	63.300	65.900	62.792	1,322,050
2022-08-11	63.200	63.800	61.800	62.800	59.838	259,240

← NewerPage 17 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.