Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 258.00 | 260.00 | 258.00 | 258.50 | 258.50 | 25,000 |
| 2024-11-01 | 258.50 | 266.00 | 256.00 | 259.00 | 259.00 | 84,016 |
| 2024-10-30 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | 47,100 |
| 2024-10-29 | 264.00 | 268.00 | 260.00 | 260.50 | 260.50 | 69,000 |
| 2024-10-28 | 272.50 | 272.50 | 261.50 | 261.50 | 261.50 | 120,050 |
| 2024-10-25 | 270.00 | 272.50 | 259.00 | 272.50 | 272.50 | 258,055 |
| 2024-10-24 | 277.00 | 278.50 | 266.50 | 268.00 | 268.00 | 347,050 |
| 2024-10-23 | 268.00 | 279.00 | 266.00 | 277.50 | 277.50 | 400,339 |
| 2024-10-22 | 258.00 | 268.00 | 254.00 | 268.00 | 268.00 | 326,305 |
| 2024-10-21 | 244.00 | 261.00 | 244.00 | 261.00 | 261.00 | 153,251 |
| 2024-10-18 | 244.00 | 246.50 | 239.00 | 241.00 | 241.00 | 99,050 |
| 2024-10-17 | 246.50 | 248.50 | 244.00 | 244.50 | 244.50 | 84,124 |
| 2024-10-16 | 248.00 | 255.00 | 243.50 | 244.00 | 244.00 | 233,006 |
| 2024-10-15 | 245.00 | 247.50 | 240.50 | 247.00 | 247.00 | 139,001 |
| 2024-10-14 | 245.00 | 247.50 | 235.00 | 244.00 | 244.00 | 297,025 |
| 2024-10-11 | 261.50 | 261.50 | 243.00 | 243.00 | 243.00 | 256,301 |
| 2024-10-09 | 253.00 | 257.00 | 252.50 | 252.50 | 252.50 | 90,001 |
| 2024-10-08 | 257.00 | 257.00 | 251.00 | 253.00 | 253.00 | 98,000 |
| 2024-10-07 | 256.00 | 258.00 | 249.50 | 252.00 | 252.00 | 134,028 |
| 2024-10-04 | 263.00 | 263.00 | 252.50 | 254.00 | 254.00 | 127,050 |
| 2024-10-01 | 276.50 | 276.50 | 255.00 | 258.50 | 258.50 | 583,669 |
| 2024-09-30 | 272.00 | 278.00 | 267.00 | 274.50 | 274.50 | 299,060 |
| 2024-09-27 | 284.00 | 284.00 | 269.00 | 272.00 | 272.00 | 322,000 |
| 2024-09-26 | 287.50 | 290.00 | 276.50 | 276.50 | 276.50 | 641,216 |
| 2024-09-25 | 280.00 | 293.00 | 270.00 | 280.00 | 280.00 | 1,125,015 |
| 2024-09-24 | 267.00 | 283.00 | 264.00 | 277.50 | 277.50 | 876,240 |
| 2024-09-23 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 234,100 |
| 2024-09-20 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | 328,061 |
| 2024-09-19 | 257.00 | 264.50 | 255.00 | 261.00 | 261.00 | 259,005 |
| 2024-09-18 | 261.50 | 263.00 | 253.00 | 255.50 | 255.50 | 317,304 |
| 2024-09-16 | 265.00 | 267.00 | 259.50 | 261.00 | 261.00 | 592,059 |
| 2024-09-13 | 260.00 | 265.00 | 257.00 | 263.50 | 263.50 | 690,044 |
| 2024-09-12 | 259.00 | 267.00 | 251.00 | 257.50 | 257.50 | 1,116,105 |
| 2024-09-11 | 247.50 | 263.00 | 247.50 | 253.50 | 253.50 | 1,268,056 |
| 2024-09-10 | 256.50 | 263.50 | 241.00 | 245.50 | 245.50 | 1,410,152 |
| 2024-09-09 | 270.50 | 285.00 | 247.50 | 250.50 | 250.50 | 3,448,878 |
| 2024-09-06 | 249.00 | 269.50 | 249.00 | 269.50 | 269.50 | 2,646,082 |
| 2024-09-05 | 245.50 | 258.00 | 242.00 | 245.00 | 245.00 | 1,575,194 |
| 2024-09-04 | 224.00 | 254.50 | 216.50 | 237.00 | 237.00 | 1,908,180 |
| 2024-09-03 | 224.00 | 243.00 | 224.00 | 232.00 | 232.00 | 613,060 |
| 2024-09-02 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 98,044 |
| 2024-08-30 | 225.00 | 225.50 | 222.00 | 223.00 | 223.00 | 77,000 |
| 2024-08-29 | 224.50 | 226.00 | 222.00 | 223.50 | 223.50 | 69,093 |
| 2024-08-28 | 230.00 | 231.50 | 224.00 | 227.00 | 227.00 | 204,026 |
| 2024-08-27 | 221.50 | 228.50 | 219.00 | 228.50 | 228.50 | 204,032 |
| 2024-08-26 | 221.00 | 229.50 | 220.00 | 221.00 | 221.00 | 442,010 |
| 2024-08-23 | 218.50 | 222.00 | 216.50 | 217.00 | 217.00 | 237,129 |
| 2024-08-22 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 359,030 |
| 2024-08-21 | 229.00 | 234.00 | 222.00 | 225.00 | 225.00 | 372,006 |
| 2024-08-20 | 222.50 | 228.50 | 221.50 | 226.00 | 226.00 | 361,151 |
| 2024-08-19 | 227.00 | 227.00 | 217.00 | 221.50 | 221.50 | 490,140 |
| 2024-08-16 | 225.00 | 238.00 | 225.00 | 226.00 | 226.00 | 1,035,005 |
| 2024-08-15 | 211.00 | 229.50 | 205.00 | 223.00 | 223.00 | 1,415,022 |
| 2024-08-14 | 221.50 | 226.50 | 206.00 | 209.00 | 209.00 | 1,083,330 |
| 2024-08-13 | 203.50 | 222.50 | 203.50 | 218.50 | 218.50 | 746,205 |
| 2024-08-12 | 198.00 | 208.50 | 198.00 | 205.50 | 205.50 | 292,195 |
| 2024-08-09 | 214.00 | 217.50 | 204.00 | 204.00 | 204.00 | 416,418 |
| 2024-08-08 | 211.00 | 215.50 | 204.00 | 204.50 | 204.50 | 350,178 |
| 2024-08-07 | 198.50 | 218.50 | 198.50 | 213.00 | 213.00 | 672,411 |
| 2024-08-06 | 223.00 | 223.00 | 195.50 | 199.00 | 199.00 | 925,140 |
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.