Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	40.250	40.250	40.250	40.250	37.364	4,000
2022-02-15	39.650	41.000	39.650	41.000	38.061	6,474
2022-02-14	40.800	40.800	39.300	39.650	36.807	11,011
2022-02-11	40.500	42.450	39.700	39.700	36.854	84,000
2022-02-10	39.350	39.350	39.350	39.350	36.529	2,000
2022-02-09	38.300	39.350	38.300	39.350	36.529	10,015
2022-02-08	37.800	38.050	37.800	38.050	35.322	3,000
2022-02-07	36.900	38.000	36.900	37.800	35.090	9,000
2022-01-26	36.900	36.900	36.900	36.900	34.254	1,000
2022-01-25	37.300	37.950	36.800	36.900	34.254	20,000
2022-01-24	37.850	38.500	37.850	38.300	35.554	5,000
2022-01-21	38.500	38.600	38.050	38.050	35.322	13,000
2022-01-20	38.750	40.000	38.600	39.800	36.947	9,000
2022-01-19	38.750	38.750	38.750	38.750	35.972	1,000
2022-01-18	38.600	39.900	38.600	39.600	36.761	3,000
2022-01-17	38.600	38.600	38.300	38.600	35.833	9,000
2022-01-14	39.250	39.800	38.500	38.950	36.158	14,000
2022-01-13	39.800	39.800	39.250	39.250	36.436	2,000
2022-01-12	38.600	39.800	38.500	39.800	36.947	6,000
2022-01-11	39.800	39.800	39.000	39.000	36.204	30,000
2022-01-10	39.300	40.500	39.100	40.500	37.596	13,000
2022-01-07	40.300	40.300	39.050	39.650	36.807	12,000
2022-01-06	40.450	41.700	40.250	40.250	37.364	18,000
2022-01-05	42.300	43.950	41.000	41.000	38.061	39,000
2022-01-04	43.100	43.450	40.950	41.300	38.339	140,000
2022-01-03	44.550	44.550	44.000	44.550	41.356	144,000
2021-12-30	40.900	40.900	40.500	40.500	37.596	6,000
2021-12-29	39.600	40.500	39.600	40.000	37.132	10,000
2021-12-28	39.200	39.200	39.200	39.200	36.390	4,000
2021-12-27	38.950	39.250	38.950	39.150	36.343	6,000
2021-12-24	39.050	39.050	39.050	39.050	36.250	6,000
2021-12-23	39.000	39.000	38.650	38.950	36.158	10,000
2021-12-22	38.700	39.000	38.650	39.000	36.204	4,000
2021-12-21	39.700	39.700	38.800	38.800	36.018	4,000
2021-12-20	38.650	39.900	38.600	39.700	36.854	15,000
2021-12-17	39.050	39.050	38.600	38.600	35.833	6,000
2021-12-16	39.250	39.650	39.200	39.650	36.807	4,000
2021-12-15	39.250	39.300	39.200	39.300	36.482	3,000
2021-12-14	39.600	40.900	39.550	39.750	36.900	16,000
2021-12-13	40.200	40.200	39.600	39.800	36.947	8,000
2021-12-10	39.550	39.550	39.550	39.550	36.714	2,000
2021-12-09	40.000	40.000	40.000	40.000	37.132	1,000
2021-12-08	39.450	40.300	39.400	39.650	36.807	10,000
2021-12-07	39.550	39.550	39.550	39.550	36.714	1,000
2021-12-06	39.300	40.500	39.000	39.400	36.575	19,000
2021-12-03	40.000	40.000	39.200	39.700	36.854	11,000
2021-12-02	39.950	40.000	39.950	40.000	37.132	2,000
2021-12-01	40.000	41.000	40.000	40.400	37.504	17,000
2021-11-30	40.050	40.100	40.050	40.100	37.225	3,000
2021-11-29	41.750	41.750	41.250	41.250	38.293	4,000
2021-11-26	40.250	40.250	40.000	40.000	37.132	5,000
2021-11-25	41.300	41.350	41.300	41.350	38.385	4,000
2021-11-24	41.000	41.000	40.100	40.550	37.643	13,000
2021-11-23	41.800	41.850	41.000	41.000	38.061	4,000
2021-11-22	41.800	41.800	40.600	40.650	37.736	10,000
2021-11-19	41.500	41.500	40.300	40.900	37.968	5,000
2021-11-18	41.200	41.850	41.200	41.500	38.525	15,000
2021-11-17	41.050	41.050	41.050	41.050	38.107	2,000
2021-11-16	41.900	41.900	41.050	41.050	38.107	6,000
2021-11-15	41.500	41.800	41.500	41.800	38.803	9,000

← NewerPage 20 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.