Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	100.50	103.00	99.500	103.00	103.00	13,000
2026-07-23	102.00	103.50	100.00	102.00	102.00	17,000
2026-07-22	109.50	109.50	104.00	105.00	105.00	18,010
2026-07-21	98.500	106.00	98.500	106.00	106.00	14,000
2026-07-20	101.50	104.00	98.500	102.00	102.00	39,000
2026-07-17	106.50	107.00	100.00	102.50	102.50	30,000
2026-07-16	105.00	107.50	105.00	106.50	106.50	21,000
2026-07-15	106.00	110.00	103.50	110.00	110.00	36,000
2026-07-14	110.00	111.00	105.00	106.00	106.00	19,000
2026-07-13	111.50	112.00	110.00	110.00	110.00	9,000
2026-07-10	114.50	114.50	114.50	114.50	114.50	0
2026-07-09	112.50	114.50	112.00	114.50	114.50	10,000
2026-07-08	112.00	113.00	110.00	113.00	113.00	16,000
2026-07-07	114.00	114.00	111.00	113.00	113.00	12,000
2026-07-06	113.00	115.00	113.00	114.00	114.00	26,001
2026-07-03	115.00	115.00	112.50	113.00	113.00	12,000
2026-07-02	111.00	113.50	108.50	112.00	112.00	42,001
2026-07-01	118.00	118.00	113.50	113.50	113.50	17,050
2026-06-30	117.00	118.00	116.00	118.00	118.00	7,000
2026-06-29	120.00	120.00	117.00	117.50	117.50	9,000
2026-06-26	120.50	123.00	116.50	119.00	119.00	27,005
2026-06-25	122.00	123.50	121.00	121.00	121.00	12,012
2026-06-24	123.50	123.50	122.00	122.00	122.00	11,000
2026-06-23	124.50	126.50	123.50	123.50	123.50	22,005
2026-06-22	123.50	127.50	123.50	126.00	126.00	8,000
2026-06-18	129.50	129.50	125.50	125.50	125.50	7,000
2026-06-17	130.00	130.00	126.00	126.00	126.00	11,000
2026-06-16	128.00	130.50	127.00	129.00	129.00	7,000
2026-06-15	125.00	125.00	125.00	125.00	125.00	3,054
2026-06-12	124.50	124.50	124.50	124.50	124.50	0
2026-06-11	125.50	128.00	124.00	124.50	124.50	10,001
2026-06-10	131.50	134.00	128.50	128.50	128.50	33,100
2026-06-09	126.00	133.50	126.00	133.00	133.00	9,200
2026-06-08	120.00	129.00	120.00	129.00	129.00	24,001
2026-06-05	130.00	130.00	129.50	129.50	129.50	3,001
2026-06-04	131.00	131.00	129.50	129.50	129.50	9,000
2026-06-03	131.50	132.50	130.00	132.50	132.50	14,000
2026-06-02	135.00	135.00	128.50	131.50	131.50	21,000
2026-06-01	128.00	132.00	127.00	131.50	131.50	35,052
2026-05-29	126.50	129.00	126.50	128.00	128.00	36,000
2026-05-28	129.00	129.00	126.50	126.50	126.50	19,002
2026-05-27	131.50	131.50	130.00	130.50	130.50	24,008
2026-05-26	128.00	134.00	128.00	131.00	131.00	41,000
2026-05-25	126.00	127.00	125.50	127.00	127.00	21,000
2026-05-22	127.00	127.00	126.00	126.00	126.00	21,005
2026-05-21	126.00	129.50	125.50	126.50	126.50	58,001
2026-05-20	127.00	127.00	124.00	125.50	125.50	18,010
2026-05-19	130.00	130.00	128.50	129.00	129.00	6,100
2026-05-18	127.50	130.50	127.50	130.50	130.50	12,000
2026-05-15	131.00	131.50	127.50	127.50	127.50	21,000
2026-05-14	134.50	134.50	131.00	131.00	131.00	30,010
2026-05-13	136.50	136.50	133.50	134.00	134.00	8,000
2026-05-12	137.50	138.00	134.50	136.50	136.50	35,000
2026-05-11	139.50	139.50	132.50	133.00	133.00	37,000
2026-05-08	129.00	130.50	127.50	130.50	130.50	65,000
2026-05-07	137.00	137.00	130.00	131.00	131.00	102,068
2026-05-06	142.50	144.50	136.00	139.50	139.50	85,003
2026-05-05	144.50	144.50	142.00	142.50	142.50	31,005
2026-05-04	147.00	147.00	144.00	144.50	144.50	50,000
2026-04-30	148.50	148.50	146.00	146.50	146.50	15,000

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-22	3.0000 KYD
2022-07-20	2.0000 KYD
2021-07-15	0.5000 KYD
2020-07-28	1.0000 KYD
2019-07-03	0.8000 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.