Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.850	35.900	34.600	35.650	32.030	36,926
2025-02-03	36.350	36.500	34.350	35.200	31.626	48,537
2025-01-22	36.750	36.850	36.450	36.500	32.794	7,137
2025-01-21	36.750	36.850	36.350	36.600	32.884	7,406
2025-01-20	36.600	36.750	36.300	36.750	33.018	46,265
2025-01-17	36.350	36.500	36.250	36.250	32.569	9,252
2025-01-16	37.150	37.150	36.450	36.600	32.884	48,864
2025-01-15	38.150	38.150	36.550	36.700	32.974	11,899
2025-01-14	38.150	38.150	36.600	37.500	33.692	162
2025-01-13	38.500	38.500	36.700	37.000	33.243	13,311
2025-01-10	38.500	38.500	36.850	36.850	33.108	61
2025-01-09	38.500	38.500	38.500	38.500	34.591	85
2025-01-08	38.500	38.500	36.850	36.850	33.108	167
2025-01-07	38.350	38.500	38.350	38.400	34.501	5,023
2025-01-06	38.600	38.600	38.600	38.600	34.681	623
2025-01-03	38.650	38.700	37.950	38.650	34.726	4,383
2025-01-02	37.450	39.250	37.450	39.250	35.265	171
2024-12-31	37.550	38.500	37.550	37.700	33.872	7,062
2024-12-30	37.600	39.450	37.600	39.450	35.444	4,411
2024-12-27	37.700	38.500	36.500	37.850	34.007	26,325
2024-12-26	39.050	39.050	39.050	39.050	35.085	25
2024-12-25	39.050	39.050	39.050	39.050	35.085	25
2024-12-24	37.000	38.550	37.000	38.250	34.366	15,534
2024-12-23	36.950	38.750	36.900	38.750	34.815	18,543
2024-12-20	38.500	38.500	38.000	38.350	34.456	6,350
2024-12-19	38.650	39.650	36.300	37.000	33.243	48,494
2024-12-18	38.850	39.900	38.850	39.900	35.849	5,031
2024-12-17	40.000	40.000	40.000	40.000	35.938	205
2024-12-16	38.900	38.900	38.850	38.850	34.905	3,000
2024-12-13	40.050	40.050	38.850	40.050	35.983	1,735
2024-12-12	40.050	40.050	40.050	40.050	35.983	715
2024-12-11	39.150	40.050	39.150	40.000	35.938	13,323
2024-12-10	39.000	39.150	38.850	39.150	35.175	7,559
2024-12-09	40.250	40.250	38.750	39.150	35.175	14,317
2024-12-06	40.200	40.250	38.850	40.250	36.163	6,471
2024-12-05	40.250	40.250	40.200	40.200	36.118	34
2024-12-04	38.900	40.200	38.900	40.000	35.938	2,534
2024-12-03	40.100	40.250	38.750	40.250	36.163	10,184
2024-12-02	40.350	40.500	38.000	40.150	36.073	60,613
2024-11-29	41.000	41.000	40.000	41.000	36.837	4,004
2024-11-28	40.950	40.950	40.950	40.950	36.792	50
2024-11-27	40.950	40.950	40.950	40.950	36.792	42
2024-11-26	40.950	40.950	40.000	40.950	36.792	200
2024-11-25	41.000	41.000	41.000	41.000	36.837	0
2024-11-22	40.850	41.000	40.850	41.000	36.837	3,322
2024-11-21	40.850	41.750	40.850	41.750	37.511	1,136
2024-11-20	41.300	41.300	41.300	41.300	37.106	0
2024-11-19	41.700	41.700	41.050	41.300	37.106	1,035
2024-11-18	40.850	41.700	40.850	41.500	37.286	1,282
2024-11-15	41.750	41.750	40.850	41.700	37.466	7,602
2024-11-14	42.150	42.150	42.150	42.150	37.870	0
2024-11-13	42.450	42.450	42.150	42.150	37.870	1,829
2024-11-12	41.150	41.150	41.000	41.150	36.972	14,000
2024-11-11	41.000	41.150	39.150	41.150	36.972	16,835
2024-11-08	42.700	42.850	41.000	42.600	38.274	4,001
2024-11-07	43.050	43.050	43.050	43.050	38.679	10
2024-11-06	42.650	42.650	42.650	42.650	38.319	0
2024-11-05	42.650	42.650	42.650	42.650	38.319	100
2024-11-04	42.650	42.650	42.650	42.650	38.319	42
2024-11-01	42.900	42.900	42.900	42.900	38.544	52

← NewerPage 8 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.