Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.600	23.600	22.450	23.100	22.344	16,345
2026-01-20	23.600	23.600	23.500	23.500	22.731	16,001
2026-01-19	23.550	23.650	23.100	23.400	22.634	9,196
2026-01-16	23.550	23.550	23.200	23.300	22.537	4,201
2026-01-15	23.200	23.300	23.200	23.300	22.537	4,000
2026-01-14	23.050	24.150	22.500	23.200	22.440	24,231
2026-01-13	23.200	23.500	23.100	23.200	22.440	22,228
2026-01-12	23.050	24.150	23.050	23.550	22.779	11,465
2026-01-09	23.300	24.150	23.300	24.150	23.359	10,872
2026-01-08	23.300	24.100	23.300	24.100	23.311	1,097
2026-01-07	24.450	24.450	23.350	24.100	23.311	7,071
2026-01-06	23.300	24.450	23.300	24.450	23.649	2,154
2026-01-05	24.500	24.500	23.350	23.450	22.682	12,250
2026-01-02	24.050	24.550	24.050	24.550	23.746	6,234
2025-12-31	23.500	24.150	23.500	24.150	23.359	4,071
2025-12-30	23.000	24.050	23.000	24.050	23.263	12,190
2025-12-29	23.000	24.050	23.000	24.050	23.263	1,026
2025-12-26	23.900	24.050	22.900	24.000	23.214	12,647
2025-12-24	24.000	24.800	24.000	24.200	23.408	2,040
2025-12-23	24.800	24.800	24.000	24.000	23.214	189
2025-12-22	24.800	24.800	24.000	24.800	23.988	360
2025-12-19	24.800	24.800	24.800	24.800	23.988	23
2025-12-18	24.700	24.800	24.700	24.800	23.988	4,049
2025-12-17	25.050	25.050	25.050	25.050	24.230	0
2025-12-16	25.050	25.050	25.050	25.050	24.230	40
2025-12-15	24.800	25.100	24.700	25.050	24.230	4,560
2025-12-12	24.900	24.900	24.900	24.900	24.085	3,000
2025-12-11	24.900	24.900	24.900	24.900	24.085	21
2025-12-10	24.000	24.900	24.000	24.900	24.085	406
2025-12-09	25.400	25.400	24.800	24.950	24.133	6,228
2025-12-08	26.050	26.050	24.900	25.400	24.568	6,272
2025-12-05	24.900	25.000	24.900	25.000	24.181	5,000
2025-12-04	25.600	25.600	24.850	25.000	24.181	3,193
2025-12-03	25.600	25.600	25.600	25.600	24.762	1,364
2025-12-02	25.550	25.600	25.500	25.600	24.762	11,318
2025-12-01	26.100	26.100	26.100	26.100	25.245	0
2025-11-28	26.100	26.100	26.100	26.100	25.245	27
2025-11-27	26.000	26.000	25.900	25.900	25.052	8,011
2025-11-26	27.000	27.000	25.800	26.000	25.149	7,221
2025-11-25	25.900	27.000	25.900	27.000	26.116	5,298
2025-11-24	25.900	26.800	25.800	25.900	25.052	8,120
2025-11-21	25.550	25.900	25.550	25.900	25.052	10,343
2025-11-20	25.700	25.700	25.600	25.600	24.762	24,640
2025-11-19	25.750	25.750	25.100	25.750	24.907	1,894
2025-11-18	25.300	25.350	25.100	25.100	24.278	7,255
2025-11-17	24.900	25.750	24.900	25.200	24.375	10,359
2025-11-14	24.900	25.750	24.900	25.750	24.907	12,000
2025-11-13	24.900	25.750	24.900	25.750	24.907	5,188
2025-11-12	25.700	25.700	25.700	25.700	24.858	2,020
2025-11-11	25.000	25.700	24.900	25.600	24.762	9,933
2025-11-10	23.950	25.250	23.950	24.500	23.698	19,202
2025-11-07	23.800	24.200	23.750	24.200	23.408	7,188
2025-11-06	24.200	24.250	24.000	24.250	23.456	9,000
2025-11-05	23.900	25.000	23.900	24.200	23.408	22,520
2025-11-04	23.400	24.300	23.400	24.000	23.214	29,768
2025-11-03	23.450	23.950	22.900	23.450	22.682	17,528
2025-10-31	23.600	23.650	22.750	23.500	22.731	26,035
2025-10-30	24.450	24.450	22.850	22.950	22.199	80,333
2025-10-29	24.650	24.650	24.000	24.450	23.649	18,558
2025-10-28	24.800	24.800	24.000	24.700	23.891	5,472

← NewerPage 4 of 5 · 245 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.