Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	39.050	40.250	38.950	40.050	37.179	20,000
2022-05-16	39.500	39.500	39.000	39.350	36.529	7,000
2022-05-13	39.300	40.450	39.000	39.300	36.482	12,000
2022-05-12	39.500	41.150	38.150	39.300	36.482	31,002
2022-05-11	39.000	39.500	38.500	39.350	36.529	48,000
2022-05-10	37.000	38.100	37.000	38.100	35.368	2,000
2022-05-09	38.100	38.100	36.750	36.750	34.115	4,000
2022-05-06	37.000	38.000	37.000	38.000	35.276	2,000
2022-05-05	37.500	38.100	37.500	38.100	35.368	5,000
2022-05-04	37.700	37.700	37.700	37.700	34.997	1,000
2022-05-03	36.500	36.500	36.500	36.500	33.883	4,000
2022-04-29	36.150	36.600	36.000	36.600	33.976	5,000
2022-04-28	36.000	36.000	36.000	36.000	33.419	1,000
2022-04-27	37.800	37.800	37.800	37.800	35.090	0
2022-04-26	37.800	37.800	37.800	37.800	35.090	0
2022-04-25	37.800	37.800	37.800	37.800	35.090	0
2022-04-22	37.800	37.800	37.800	37.800	35.090	0
2022-04-21	37.800	37.800	37.800	37.800	35.090	1,000
2022-04-20	36.650	37.700	36.650	37.700	34.997	2,000
2022-04-19	36.500	36.500	36.500	36.500	33.883	2,000
2022-04-18	37.500	37.500	37.500	37.500	34.811	2,000
2022-04-15	36.450	37.500	36.450	37.500	34.811	2,000
2022-04-14	37.850	37.850	37.850	37.850	35.136	1,000
2022-04-13	37.000	37.850	37.000	37.850	35.136	10,000
2022-04-12	36.350	37.000	36.350	37.000	34.347	9,000
2022-04-11	37.500	37.500	37.500	37.500	34.811	0
2022-04-08	37.500	37.500	37.500	37.500	34.811	0
2022-04-07	37.300	37.500	37.300	37.500	34.811	6,000
2022-04-06	37.650	37.800	37.600	37.800	35.090	8,000
2022-04-01	38.300	38.300	38.000	38.000	35.276	2,000
2022-03-31	37.950	37.950	37.950	37.950	35.229	0
2022-03-30	37.950	37.950	37.950	37.950	35.229	0
2022-03-29	37.950	37.950	37.950	37.950	35.229	0
2022-03-28	37.950	37.950	37.950	37.950	35.229	1,000
2022-03-25	38.500	38.500	38.000	38.000	35.276	4,000
2022-03-24	39.100	39.100	39.100	39.100	36.297	0
2022-03-23	38.800	39.100	38.700	39.100	36.297	18,000
2022-03-22	38.000	39.500	38.000	39.350	36.529	11,000
2022-03-21	38.000	38.000	38.000	38.000	35.276	0
2022-03-18	38.000	38.000	38.000	38.000	35.276	1,000
2022-03-17	38.250	38.250	37.500	38.250	35.508	29,000
2022-03-16	38.600	38.600	38.250	38.250	35.508	2,000
2022-03-15	38.500	38.500	37.800	38.200	35.461	7,002
2022-03-14	38.600	38.600	38.600	38.600	35.833	0
2022-03-11	37.700	38.800	37.700	38.600	35.833	7,000
2022-03-10	37.650	37.650	37.650	37.650	34.951	0
2022-03-09	37.050	39.000	37.000	37.650	34.951	20,000
2022-03-08	39.000	39.000	39.000	39.000	36.204	0
2022-03-07	38.600	39.400	38.100	39.000	36.204	14,000
2022-03-04	38.550	39.550	38.550	39.550	36.714	4,000
2022-03-03	38.600	38.950	38.600	38.950	36.158	3,000
2022-03-02	37.850	37.850	37.850	37.850	35.136	0
2022-03-01	37.850	37.850	37.850	37.850	35.136	0
2022-02-25	37.850	37.850	37.850	37.850	35.136	2,001
2022-02-24	38.750	39.200	37.550	37.850	35.136	62,000
2022-02-23	38.750	38.750	38.750	38.750	35.972	1,000
2022-02-22	39.100	39.100	39.100	39.100	36.297	0
2022-02-21	39.000	40.400	39.000	39.100	36.297	16,000
2022-02-18	39.000	39.000	39.000	39.000	36.204	2,000
2022-02-17	39.550	39.550	39.300	39.300	36.482	15,000

← NewerPage 19 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.