Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.700	44.700	44.000	44.000	37.863	1,200
2024-01-25	44.700	44.700	44.700	44.700	38.466	2,220
2024-01-24	44.700	44.700	44.700	44.700	38.466	3
2024-01-23	42.850	45.000	42.850	43.000	37.003	7,000
2024-01-22	45.000	45.000	43.000	43.000	37.003	1,003
2024-01-19	43.050	43.050	43.050	43.050	37.046	0
2024-01-18	43.050	43.050	43.050	43.050	37.046	0
2024-01-17	42.900	45.000	42.900	43.050	37.046	2,015
2024-01-16	44.000	44.300	43.850	44.300	38.122	2,045
2024-01-15	41.850	44.000	41.850	44.000	37.863	3,221
2024-01-12	41.900	41.900	41.900	41.900	36.056	20
2024-01-11	44.000	44.000	44.000	44.000	37.863	0
2024-01-10	44.000	44.000	43.000	44.000	37.863	2,333
2024-01-09	44.000	44.000	44.000	44.000	37.863	3
2024-01-08	43.000	43.500	42.500	42.850	36.874	19,708
2024-01-05	43.000	43.000	43.000	43.000	37.003	100
2024-01-04	41.850	42.500	41.850	42.500	36.573	200
2024-01-03	42.000	42.150	42.000	42.000	36.142	4,350
2024-01-02	41.500	42.000	41.500	41.850	36.013	5,000
2023-12-29	42.450	42.450	41.500	41.500	35.712	141
2023-12-28	41.400	42.000	41.400	41.650	35.841	8,025
2023-12-27	42.800	42.800	41.500	42.250	36.358	4,172
2023-12-26	42.800	42.850	42.550	42.850	36.874	6,036
2023-12-25	41.500	42.800	41.500	42.500	36.573	9,003
2023-12-22	42.800	42.800	42.800	42.800	36.831	0
2023-12-21	42.000	42.800	42.000	42.800	36.831	3,000
2023-12-20	42.850	42.850	42.850	42.850	36.874	0
2023-12-19	41.400	42.850	41.400	42.850	36.874	358
2023-12-18	41.400	42.800	41.400	42.800	36.831	1,435
2023-12-15	42.850	42.850	41.850	42.000	36.142	7,032
2023-12-14	41.900	42.500	41.850	42.500	36.573	6,362
2023-12-13	42.000	42.150	42.000	42.000	36.142	5,048
2023-12-12	42.000	42.000	41.750	41.900	36.056	14,301
2023-12-11	42.950	42.950	41.900	41.900	36.056	2,095
2023-12-08	42.000	42.150	41.900	41.900	36.056	4,510
2023-12-07	42.200	42.200	42.200	42.200	36.315	0
2023-12-06	42.150	42.250	41.850	42.200	36.315	30,013
2023-12-05	42.250	42.250	42.250	42.250	36.358	3,000
2023-12-04	42.150	42.300	42.000	42.250	36.358	4,242
2023-12-01	42.050	43.000	42.000	42.150	36.271	26,102
2023-11-30	42.050	43.000	42.000	43.000	37.003	10,549
2023-11-29	42.050	43.000	42.050	43.000	37.003	3,737
2023-11-28	42.000	42.150	42.000	42.150	36.271	9,000
2023-11-27	43.150	43.150	43.150	43.150	37.132	0
2023-11-24	44.500	44.500	42.900	43.150	37.132	3,233
2023-11-23	43.050	44.000	42.900	44.000	37.863	4,110
2023-11-22	43.050	43.050	43.050	43.050	37.046	436
2023-11-21	41.850	41.850	41.850	41.850	36.013	0
2023-11-20	42.500	43.150	41.850	41.850	36.013	1,404
2023-11-17	42.000	42.000	42.000	42.000	36.142	51
2023-11-16	43.800	43.800	43.800	43.800	37.691	232
2023-11-15	44.000	44.000	44.000	44.000	37.863	233
2023-11-14	42.000	42.000	42.000	42.000	36.142	0
2023-11-13	42.000	42.000	42.000	42.000	36.142	1,000
2023-11-10	42.200	42.500	42.200	42.500	36.573	425
2023-11-09	42.300	42.300	42.300	42.300	36.401	0
2023-11-08	42.500	42.500	42.150	42.300	36.401	39,048
2023-11-07	42.000	42.100	42.000	42.100	36.228	1,319
2023-11-06	43.800	43.800	43.800	43.800	37.691	0
2023-11-03	43.800	43.800	43.800	43.800	37.691	0

← NewerPage 12 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.