Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	52.600	52.600	51.000	51.200	44.059	20,901
2024-07-31	52.100	52.700	50.900	52.600	45.264	12,649
2024-07-30	50.300	52.100	50.300	52.100	44.834	8,597
2024-07-29	50.200	52.500	50.200	50.500	43.457	11,139
2024-07-26	50.000	52.100	50.000	50.300	43.285	15,042
2024-07-23	50.100	52.000	50.100	52.000	44.748	2,001
2024-07-22	49.900	52.100	49.900	51.000	43.887	35,232
2024-07-19	51.000	51.100	50.000	51.100	43.973	7,075
2024-07-18	50.700	52.100	49.850	51.100	43.973	38,003
2024-07-17	49.850	52.100	49.850	52.100	44.834	11,005
2024-07-16	51.500	52.100	49.850	52.100	44.834	21,963
2024-07-15	52.100	53.000	51.000	52.300	45.006	29,103
2024-07-12	52.100	54.500	52.100	54.000	46.469	8,012
2024-07-11	53.500	54.800	52.100	52.700	45.350	13,138
2024-07-10	51.800	54.300	51.800	52.200	44.920	14,686
2024-07-09	52.000	52.800	50.500	51.700	44.490	21,542
2024-07-08	52.200	53.900	51.000	52.000	44.748	59,201
2024-07-05	51.300	51.700	50.400	51.700	44.490	42,714
2024-07-04	50.100	51.900	49.600	51.000	43.887	39,004
2024-07-03	50.100	50.200	48.000	49.000	42.166	49,641
2024-07-02	50.200	50.200	48.350	50.100	43.113	11,005
2024-07-01	47.850	50.200	47.750	48.300	41.564	8,020
2024-06-28	46.000	50.400	45.500	50.400	43.371	85,435
2024-06-27	45.350	48.400	45.200	46.500	40.015	36,550
2024-06-26	45.150	45.350	44.700	45.200	38.896	10,121
2024-06-25	44.800	45.150	44.700	45.000	38.724	42,103
2024-06-24	45.000	45.300	44.850	45.300	38.982	12,925
2024-06-21	45.250	45.250	44.900	45.250	38.939	4,206
2024-06-20	45.150	45.150	44.000	44.000	37.863	134
2024-06-19	45.000	45.150	45.000	45.150	38.853	2,000
2024-06-18	43.900	43.900	43.850	43.850	37.734	2,000
2024-06-17	43.950	43.950	43.800	43.800	37.691	3,000
2024-06-14	43.750	45.000	43.750	44.500	38.294	13,000
2024-06-13	45.400	45.950	45.000	45.950	39.542	5,002
2024-06-12	45.400	45.400	45.400	45.400	39.068	0
2024-06-11	45.500	46.800	45.400	45.400	39.068	4,001
2024-06-07	44.300	44.300	44.300	44.300	38.122	3
2024-06-06	45.500	45.750	45.000	45.000	38.724	6,064
2024-06-05	45.450	45.450	45.450	45.450	39.111	3
2024-06-04	43.250	44.600	43.200	43.200	37.175	2,010
2024-06-03	44.900	46.000	43.000	44.650	38.423	56,433
2024-05-31	45.850	46.000	45.050	45.500	39.154	17,402
2024-05-30	46.400	47.500	45.000	46.500	40.015	28,109
2024-05-29	46.400	46.400	46.400	46.400	39.929	0
2024-05-28	46.500	47.000	46.400	46.400	39.929	4,201
2024-05-27	46.400	47.500	46.400	47.500	40.875	4,082
2024-05-24	46.400	46.800	46.400	46.700	40.187	4,140
2024-05-23	49.000	49.200	46.000	47.250	40.660	18,804
2024-05-22	46.750	47.650	46.650	47.000	40.445	25,495
2024-05-21	47.200	48.600	46.150	48.000	41.306	36,483
2024-05-20	45.150	50.000	45.000	47.000	40.445	82,311
2024-05-17	45.600	45.800	45.000	45.800	39.412	20,306
2024-05-16	45.000	45.650	44.600	44.600	38.380	8,509
2024-05-15	44.950	44.950	43.850	44.000	37.863	20,050
2024-05-14	44.800	44.900	44.000	44.900	38.638	9,652
2024-05-13	42.950	45.000	42.800	44.800	38.552	29,708
2024-05-10	43.000	43.000	41.850	42.900	36.917	13,086
2024-05-09	41.950	43.000	41.950	43.000	37.003	5,070
2024-05-08	43.000	43.000	42.200	42.350	36.444	6,320
2024-05-07	42.000	42.950	42.000	42.950	36.960	4,222

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.6173 TWD
2025-09-01	2.5000 TWD
2024-08-14	2.2500 TWD
2023-08-24	3.0000 TWD
2022-08-25	3.0000 TWD
2021-09-10	2.5000 TWD
2020-08-25	2.5000 TWD
2019-08-23	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.