Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	61.500	63.000	61.300	62.900	59.933	127,000
2022-08-09	63.000	63.300	61.200	61.500	58.599	120,000
2022-08-08	62.100	65.000	61.700	63.000	60.028	151,000
2022-08-05	60.500	64.000	60.500	62.700	59.743	347,399
2022-08-04	61.800	62.000	58.300	60.200	57.360	246,000
2022-08-03	63.000	64.400	59.700	61.800	58.885	409,000
2022-08-02	68.000	68.000	63.100	63.200	60.219	445,015
2022-08-01	68.900	69.600	67.500	68.200	64.983	160,000
2022-07-29	68.600	70.200	67.700	68.900	65.650	314,001
2022-07-28	70.600	72.800	68.800	68.900	65.650	695,034
2022-07-27	69.100	75.300	69.100	70.600	67.270	1,556,194
2022-07-26	71.100	73.100	68.800	68.800	65.555	369,002
2022-07-25	71.700	73.500	69.700	70.100	66.793	360,000
2022-07-22	73.000	73.800	68.100	71.200	67.842	938,000
2022-07-21	74.900	78.000	73.500	73.500	70.033	1,007,013
2022-07-20	77.200	77.600	73.700	73.700	70.224	612,005
2022-07-19	76.000	79.800	74.500	77.700	72.129	1,555,074
2022-07-18	67.200	73.500	66.100	73.500	68.230	1,187,050
2022-07-15	67.500	68.500	65.500	66.900	62.104	449,100
2022-07-14	68.700	70.100	65.200	66.800	62.011	681,633
2022-07-13	67.100	71.700	65.000	66.500	61.732	1,642,230
2022-07-12	65.800	65.800	63.500	65.800	61.082	1,430,005
2022-07-11	59.900	59.900	59.900	59.900	55.605	100,150
2022-07-08	52.200	57.400	52.200	54.500	50.593	541,000
2022-07-07	56.100	56.100	52.200	52.200	48.458	428,004
2022-07-06	64.000	65.000	58.000	58.000	53.842	143,105
2022-07-05	64.200	66.000	63.000	64.400	59.783	155,000
2022-07-04	63.000	63.900	62.700	63.500	58.947	60,000
2022-07-01	64.000	66.000	62.200	62.400	57.926	171,167
2022-06-30	67.900	68.800	62.100	64.000	59.412	465,128
2022-06-29	67.000	68.000	66.000	68.000	63.125	508,002
2022-06-28	65.000	66.000	62.400	66.000	61.268	586,200
2022-06-27	63.900	64.500	60.700	63.800	59.226	344,000
2022-06-24	61.600	64.000	59.900	62.500	58.019	321,001
2022-06-23	62.300	65.400	59.900	61.600	57.184	653,051
2022-06-22	59.800	60.000	58.100	60.000	55.698	724,000
2022-06-21	56.100	58.200	51.000	54.600	50.685	1,201,005
2022-06-20	51.800	53.900	50.500	53.900	50.036	887,000
2022-06-17	43.850	49.050	43.850	49.050	45.533	362,000
2022-06-16	48.650	48.650	44.200	44.600	41.402	355,000
2022-06-15	48.500	48.500	47.650	48.500	45.023	451,000
2022-06-14	42.800	44.100	40.350	44.100	40.938	314,001
2022-06-13	41.100	42.800	40.100	40.100	37.225	106,000
2022-06-10	39.100	39.100	39.100	39.100	36.297	1,000
2022-06-09	40.500	40.500	39.600	39.600	36.761	4,000
2022-06-08	39.200	40.400	39.200	40.400	37.504	6,000
2022-06-07	39.600	39.600	39.600	39.600	36.761	1,001
2022-06-06	39.450	39.450	39.450	39.450	36.622	0
2022-06-02	39.450	39.450	39.450	39.450	36.622	0
2022-06-01	39.750	39.750	39.450	39.450	36.622	6,000
2022-05-31	39.900	39.900	39.500	39.700	36.854	3,001
2022-05-30	40.500	40.500	40.450	40.450	37.550	4,000
2022-05-27	41.750	41.750	40.250	40.450	37.550	15,000
2022-05-26	39.500	39.900	39.500	39.900	37.039	2,019
2022-05-25	39.500	39.500	39.500	39.500	36.668	0
2022-05-24	39.200	39.500	39.200	39.500	36.668	11,000
2022-05-23	40.000	40.000	40.000	40.000	37.132	1,000
2022-05-20	40.100	40.100	40.100	40.100	37.225	0
2022-05-19	40.100	40.100	40.100	40.100	37.225	0
2022-05-18	39.300	40.100	39.200	40.100	37.225	17,100

← NewerPage 18 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.