Bedding World Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.000	43.000	41.000	43.000	38.634	46
2024-10-29	42.000	42.000	42.000	42.000	37.735	1,225
2024-10-28	41.850	41.850	41.850	41.850	37.601	1,000
2024-10-25	40.850	42.250	40.850	42.150	37.870	16,286
2024-10-24	42.400	42.400	40.850	42.250	37.960	2,224
2024-10-23	42.400	42.400	42.000	42.400	38.095	2,071
2024-10-22	42.500	42.500	42.000	42.000	37.735	4,413
2024-10-21	40.850	41.150	40.850	41.150	36.972	4,100
2024-10-18	42.100	42.100	40.800	40.850	36.702	12,210
2024-10-17	41.200	41.500	41.000	41.200	37.017	8,205
2024-10-16	40.500	41.200	40.500	41.200	37.017	2,053
2024-10-15	42.950	42.950	39.900	41.150	36.972	19,469
2024-10-14	43.000	43.000	40.850	42.950	38.589	9,133
2024-10-11	41.000	42.150	41.000	42.000	37.735	5,314
2024-10-09	42.000	42.200	41.750	42.150	37.870	9,265
2024-10-08	42.000	42.150	41.850	41.850	37.601	8,001
2024-10-07	43.150	43.150	40.000	42.000	37.735	15,744
2024-10-04	42.000	43.000	42.000	43.000	38.634	3,001
2024-10-01	42.600	42.700	41.850	42.000	37.735	14,502
2024-09-30	42.200	42.600	42.000	42.600	38.274	13,060
2024-09-27	42.600	42.600	42.000	42.000	37.735	12,318
2024-09-26	41.500	42.600	41.500	42.600	38.274	6,100
2024-09-25	41.500	42.550	41.350	42.550	38.230	8,102
2024-09-24	41.550	41.600	40.650	41.500	37.286	10,360
2024-09-23	40.000	41.550	40.000	41.550	37.331	9,549
2024-09-20	41.900	42.700	40.000	41.450	37.241	78,212
2024-09-19	43.150	44.200	41.800	42.300	38.005	21,114
2024-09-18	43.450	43.450	43.200	43.450	39.038	10,245
2024-09-16	43.000	44.200	40.950	43.550	39.128	131,854
2024-09-13	47.000	48.000	46.650	46.650	41.913	12,158
2024-09-12	49.400	49.400	47.500	49.400	44.384	3,061
2024-09-11	48.050	49.400	48.000	49.000	44.025	18,102
2024-09-10	50.200	50.200	50.000	50.000	44.923	321
2024-09-09	50.200	50.200	49.000	49.000	44.025	3,285
2024-09-06	50.200	50.200	50.200	50.200	45.103	18
2024-09-05	50.200	50.200	48.050	50.200	45.103	511
2024-09-04	50.200	50.200	47.850	50.200	45.103	798
2024-09-03	50.200	50.200	50.200	50.200	45.103	10
2024-09-02	50.200	50.200	50.200	50.200	45.103	0
2024-08-30	50.200	50.200	50.200	50.200	45.103	37
2024-08-29	50.100	50.100	49.000	50.100	45.013	1,002
2024-08-28	49.150	50.100	48.400	50.100	45.013	8,032
2024-08-27	50.400	50.400	49.300	50.400	45.282	2,040
2024-08-26	50.000	50.000	49.600	50.000	44.923	2,201
2024-08-23	49.600	49.600	47.600	49.600	44.564	5,174
2024-08-22	48.050	49.950	48.050	49.600	44.564	3,002
2024-08-21	49.600	50.000	47.000	49.200	44.204	25,429
2024-08-20	51.400	51.400	49.300	49.450	44.429	20,146
2024-08-19	50.000	50.000	50.000	50.000	44.923	30
2024-08-16	51.200	51.500	51.000	51.400	46.181	6,118
2024-08-15	51.200	52.000	49.650	51.200	46.001	7,077
2024-08-14	52.600	52.600	49.850	51.200	46.001	21,492
2024-08-13	52.600	53.800	51.800	53.300	45.866	29,220
2024-08-12	52.500	52.600	51.500	52.300	45.006	10,557
2024-08-09	51.200	52.400	51.000	52.400	45.092	41,475
2024-08-08	51.000	51.000	50.800	50.800	43.715	4,000
2024-08-07	48.700	48.700	48.700	48.700	41.908	0
2024-08-06	48.850	51.000	47.000	48.700	41.908	13,261
2024-08-05	50.800	51.000	48.500	49.100	42.252	29,226
2024-08-02	51.300	51.400	50.000	51.400	44.231	4,128

← NewerPage 9 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.