Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	43.800	43.800	43.800	43.800	37.691	0
2023-11-01	43.800	43.800	43.800	43.800	37.691	1,000
2023-10-31	43.650	43.650	43.650	43.650	37.562	0
2023-10-30	43.650	43.650	43.650	43.650	37.562	2,000
2023-10-27	43.000	43.000	43.000	43.000	37.003	0
2023-10-26	43.500	43.500	43.000	43.000	37.003	2,100
2023-10-25	43.700	43.700	43.450	43.450	37.390	3,000
2023-10-24	42.500	42.500	42.500	42.500	36.573	0
2023-10-23	42.350	42.500	42.350	42.500	36.573	7,200
2023-10-20	44.500	44.500	44.000	44.000	37.863	4,000
2023-10-19	44.500	44.500	44.500	44.500	38.294	36
2023-10-18	44.000	44.000	44.000	44.000	37.863	0
2023-10-17	44.500	44.500	44.000	44.000	37.863	5,000
2023-10-16	44.000	44.000	44.000	44.000	37.863	0
2023-10-13	44.000	44.000	44.000	44.000	37.863	0
2023-10-12	44.000	44.000	44.000	44.000	37.863	0
2023-10-11	43.000	44.000	43.000	44.000	37.863	4,000
2023-10-06	44.500	44.600	43.000	43.000	37.003	9,520
2023-10-05	42.400	42.400	42.400	42.400	36.487	1,000
2023-10-04	42.450	44.000	42.450	43.000	37.003	7,196
2023-10-03	42.450	44.550	42.450	44.550	38.337	1,001
2023-10-02	44.550	44.550	44.550	44.550	38.337	36
2023-09-28	44.550	44.550	44.550	44.550	38.337	32
2023-09-27	43.000	43.000	43.000	43.000	37.003	3,701
2023-09-26	42.850	42.850	42.850	42.850	36.874	3,000
2023-09-25	42.850	42.850	42.850	42.850	36.874	1,000
2023-09-22	42.300	42.300	42.300	42.300	36.401	0
2023-09-21	43.100	44.400	42.300	42.300	36.401	2,056
2023-09-20	43.600	44.350	43.000	44.350	38.165	3,526
2023-09-19	45.100	45.100	42.850	43.000	37.003	34,350
2023-09-18	44.700	44.700	44.550	44.550	38.337	6,000
2023-09-15	43.000	43.150	42.550	42.850	36.874	20,270
2023-09-14	43.000	43.150	42.300	43.150	37.132	19,304
2023-09-13	41.400	42.500	41.350	41.500	35.712	7,211
2023-09-12	43.150	43.150	43.150	43.150	37.132	44
2023-09-11	41.350	41.350	41.350	41.350	35.583	600
2023-09-08	41.400	41.400	41.400	41.400	35.626	0
2023-09-07	41.400	41.400	41.400	41.400	35.626	0
2023-09-06	41.400	41.400	41.400	41.400	35.626	0
2023-09-05	41.400	41.400	41.400	41.400	35.626	0
2023-09-04	41.350	41.400	41.350	41.400	35.626	1,100
2023-09-01	41.550	41.700	41.550	41.700	35.884	2,178
2023-08-31	41.700	42.000	41.600	41.600	35.798	4,190
2023-08-30	42.000	42.150	41.850	42.150	36.271	10,672
2023-08-29	42.350	42.500	42.000	42.150	36.271	14,012
2023-08-28	42.800	43.000	42.350	42.500	36.573	13,425
2023-08-25	43.100	43.400	43.100	43.400	37.347	2,000
2023-08-24	43.300	45.000	43.150	45.000	38.724	12,625
2023-08-23	46.800	46.800	46.000	46.000	37.003	1,762
2023-08-22	44.800	45.050	44.700	45.000	36.199	8,100
2023-08-21	43.800	44.750	43.800	44.750	35.997	3,052
2023-08-18	44.750	44.750	44.000	44.750	35.997	9,042
2023-08-17	44.800	44.800	43.700	44.000	35.394	8,423
2023-08-16	44.000	44.800	43.000	44.800	36.038	3,527
2023-08-15	42.750	44.800	42.700	44.050	35.434	9,311
2023-08-14	47.000	47.000	42.850	43.000	34.590	32,714
2023-08-11	46.800	46.800	45.000	45.900	36.923	18,046
2023-08-10	48.050	48.150	45.600	48.150	38.732	51,488
2023-08-09	48.100	48.250	48.100	48.250	38.813	2,000
2023-08-08	48.350	48.350	48.350	48.350	38.893	0

← NewerPage 13 of 21 · 1,220 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.