Bonny Worldwide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	146.00	148.50	146.00	148.50	148.50	8,070
2026-04-28	146.50	148.00	146.50	147.00	147.00	12,000
2026-04-27	147.50	148.50	146.50	146.50	146.50	20,110
2026-04-24	149.00	149.50	146.50	149.00	149.00	38,000
2026-04-23	155.00	155.00	149.50	150.00	150.00	29,000
2026-04-22	156.50	157.50	154.50	155.00	155.00	32,000
2026-04-21	159.00	160.00	154.50	156.50	156.50	88,000
2026-04-20	154.50	159.00	154.50	159.00	159.00	31,000
2026-04-17	158.50	159.50	154.00	155.00	155.00	24,050
2026-04-16	156.50	160.00	156.50	157.00	157.00	25,000
2026-04-15	155.00	159.00	155.00	156.00	156.00	49,050
2026-04-14	148.00	158.50	148.00	155.00	155.00	80,004
2026-04-13	146.00	149.00	146.00	148.50	148.50	17,107
2026-04-10	150.00	150.00	148.00	148.50	148.50	20,094
2026-04-09	156.50	156.50	149.00	149.00	149.00	15,000
2026-04-08	151.50	155.00	151.00	152.50	152.50	32,000
2026-04-07	146.00	150.00	145.50	150.00	150.00	19,215
2026-04-02	150.50	150.50	146.00	148.00	148.00	13,000
2026-04-01	148.50	150.50	147.00	147.00	147.00	18,007
2026-03-31	148.00	150.00	147.00	147.00	147.00	12,000
2026-03-30	147.50	149.00	147.50	149.00	149.00	19,000
2026-03-27	154.00	154.00	148.00	151.50	151.50	27,008
2026-03-26	155.00	155.00	151.50	153.00	153.00	21,005
2026-03-25	153.00	154.00	152.00	152.50	152.50	21,003
2026-03-24	156.00	156.00	151.00	151.00	151.00	16,000
2026-03-23	151.00	154.50	148.50	154.50	154.50	22,000
2026-03-20	152.50	155.00	152.00	153.50	153.50	17,007
2026-03-19	155.00	155.00	153.50	154.50	154.50	19,000
2026-03-18	158.00	158.50	154.50	156.00	156.00	34,000
2026-03-17	155.50	158.00	155.50	158.00	158.00	47,015
2026-03-16	152.50	155.50	152.00	155.50	155.50	16,000
2026-03-13	153.50	157.50	152.50	153.50	153.50	49,355
2026-03-12	157.00	160.50	156.50	156.50	156.50	37,329
2026-03-11	159.50	159.50	154.00	156.50	156.50	52,302
2026-03-10	155.50	159.00	154.50	157.50	157.50	46,598
2026-03-09	159.00	159.00	152.00	154.50	154.50	48,443
2026-03-06	161.50	162.50	161.50	162.50	162.50	32,000
2026-03-05	166.00	166.00	161.50	163.00	163.00	31,000
2026-03-04	162.00	162.50	160.00	160.50	160.50	53,006
2026-03-03	172.00	173.50	166.00	166.00	166.00	49,046
2026-03-02	176.00	178.00	172.50	173.50	173.50	42,000
2026-02-26	173.50	174.50	171.00	171.00	171.00	39,052
2026-02-25	175.50	176.00	174.00	174.50	174.50	28,048
2026-02-24	174.00	176.50	172.50	173.50	173.50	34,006
2026-02-23	171.50	175.00	171.00	174.00	174.00	49,000
2026-02-11	171.00	172.00	168.00	170.50	170.50	40,000
2026-02-10	185.00	185.00	170.00	171.00	171.00	125,058
2026-02-09	197.50	197.50	182.00	182.00	182.00	111,535
2026-02-06	197.50	197.50	191.00	194.00	194.00	139,000
2026-02-05	191.50	197.50	190.00	193.50	193.50	114,000
2026-02-04	188.50	192.00	186.00	192.00	192.00	73,050
2026-02-03	186.00	189.50	184.00	189.50	189.50	28,004
2026-02-02	181.00	190.00	180.50	183.50	183.50	71,000
2026-01-30	183.50	186.00	181.50	184.00	184.00	55,005
2026-01-29	188.00	188.00	182.50	184.00	184.00	31,007
2026-01-28	185.50	187.00	181.00	185.50	185.50	134,000
2026-01-27	186.00	188.00	185.00	187.50	187.50	41,000
2026-01-26	185.50	189.00	185.50	188.00	188.00	29,000
2026-01-23	192.50	193.00	184.00	188.50	188.50	148,002
2026-01-22	191.00	195.00	186.50	191.00	191.00	117,000

← NewerPage 3 of 21 · 1,221 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.