Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 190.00 | 193.00 | 185.00 | 191.00 | 191.00 | 112,069 |
| 2026-01-20 | 186.50 | 191.00 | 186.00 | 191.00 | 191.00 | 81,120 |
| 2026-01-19 | 187.00 | 189.00 | 183.00 | 189.00 | 189.00 | 120,002 |
| 2026-01-16 | 182.00 | 188.00 | 182.00 | 186.50 | 186.50 | 140,000 |
| 2026-01-15 | 178.50 | 185.00 | 178.00 | 183.00 | 183.00 | 159,035 |
| 2026-01-14 | 169.50 | 179.00 | 169.00 | 177.50 | 177.50 | 195,022 |
| 2026-01-13 | 170.00 | 172.50 | 169.50 | 172.00 | 172.00 | 82,000 |
| 2026-01-12 | 162.00 | 173.00 | 161.00 | 173.00 | 173.00 | 175,001 |
| 2026-01-09 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 69,355 |
| 2026-01-08 | 170.00 | 171.50 | 167.50 | 169.50 | 169.50 | 88,000 |
| 2026-01-07 | 171.00 | 173.50 | 169.00 | 172.00 | 172.00 | 115,033 |
| 2026-01-06 | 176.50 | 178.50 | 173.00 | 173.50 | 173.50 | 161,040 |
| 2026-01-05 | 178.00 | 178.50 | 172.50 | 176.00 | 176.00 | 183,010 |
| 2026-01-02 | 180.00 | 181.00 | 174.00 | 177.50 | 177.50 | 248,000 |
| 2025-12-31 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 369,101 |
| 2025-12-30 | 170.50 | 175.00 | 170.00 | 175.00 | 175.00 | 350,397 |
| 2025-12-29 | 163.00 | 172.00 | 162.00 | 170.50 | 170.50 | 429,011 |
| 2025-12-26 | 154.50 | 165.00 | 152.50 | 163.00 | 163.00 | 375,010 |
| 2025-12-24 | 151.50 | 153.00 | 150.50 | 151.50 | 151.50 | 81,075 |
| 2025-12-23 | 151.00 | 152.50 | 150.50 | 150.50 | 150.50 | 77,000 |
| 2025-12-22 | 158.50 | 160.00 | 150.50 | 150.50 | 150.50 | 135,395 |
| 2025-12-19 | 156.00 | 157.00 | 151.00 | 156.00 | 156.00 | 140,050 |
| 2025-12-18 | 159.00 | 160.00 | 155.50 | 155.50 | 153.50 | 104,050 |
| 2025-12-17 | 171.00 | 171.50 | 158.00 | 158.00 | 155.97 | 443,000 |
| 2025-12-16 | 160.50 | 164.00 | 158.50 | 164.00 | 161.89 | 305,000 |
| 2025-12-15 | 144.50 | 149.50 | 142.50 | 149.50 | 147.58 | 106,000 |
| 2025-12-12 | 146.00 | 148.50 | 142.50 | 144.50 | 144.50 | 124,000 |
| 2025-12-11 | 149.50 | 152.50 | 145.50 | 145.50 | 145.50 | 371,048 |
| 2025-12-10 | 162.00 | 162.50 | 160.00 | 161.00 | 161.00 | 40,000 |
| 2025-12-09 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | 7,000 |
| 2025-12-08 | 159.00 | 159.50 | 158.00 | 159.50 | 159.50 | 12,010 |
| 2025-12-05 | 159.00 | 160.50 | 156.00 | 158.00 | 158.00 | 33,000 |
| 2025-12-04 | 162.00 | 163.00 | 160.00 | 160.50 | 160.50 | 30,005 |
| 2025-12-03 | 160.00 | 161.00 | 158.00 | 160.50 | 160.50 | 29,004 |
| 2025-12-02 | 155.50 | 162.00 | 155.50 | 158.50 | 158.50 | 28,001 |
| 2025-12-01 | 159.00 | 160.50 | 155.50 | 155.50 | 155.50 | 81,000 |
| 2025-11-28 | 162.00 | 162.00 | 157.00 | 158.50 | 158.50 | 35,000 |
| 2025-11-27 | 159.00 | 164.50 | 158.50 | 159.00 | 159.00 | 90,065 |
| 2025-11-26 | 149.50 | 163.00 | 149.50 | 160.00 | 160.00 | 259,200 |
| 2025-11-25 | 152.50 | 152.50 | 147.50 | 148.50 | 148.50 | 44,000 |
| 2025-11-24 | 145.00 | 150.00 | 144.50 | 149.50 | 149.50 | 46,200 |
| 2025-11-21 | 140.50 | 145.00 | 140.50 | 143.00 | 143.00 | 38,000 |
| 2025-11-20 | 144.50 | 146.00 | 144.00 | 144.00 | 144.00 | 36,000 |
| 2025-11-19 | 140.00 | 143.50 | 140.00 | 143.50 | 143.50 | 24,020 |
| 2025-11-18 | 143.50 | 145.50 | 140.50 | 140.50 | 140.50 | 55,000 |
| 2025-11-17 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | 40,029 |
| 2025-11-14 | 151.00 | 155.00 | 146.00 | 146.00 | 146.00 | 116,005 |
| 2025-11-13 | 145.50 | 151.00 | 145.00 | 150.00 | 150.00 | 79,000 |
| 2025-11-12 | 146.50 | 146.50 | 143.50 | 145.50 | 145.50 | 57,000 |
| 2025-11-11 | 150.00 | 150.00 | 143.50 | 145.00 | 145.00 | 256,115 |
| 2025-11-10 | 152.50 | 159.00 | 152.50 | 158.50 | 158.50 | 47,015 |
| 2025-11-07 | 154.00 | 155.00 | 152.50 | 154.00 | 154.00 | 18,000 |
| 2025-11-06 | 154.50 | 156.00 | 151.00 | 156.00 | 156.00 | 36,000 |
| 2025-11-05 | 152.50 | 154.50 | 152.50 | 153.50 | 153.50 | 36,000 |
| 2025-11-04 | 156.00 | 157.50 | 155.00 | 156.00 | 156.00 | 11,000 |
| 2025-11-03 | 156.00 | 157.50 | 156.00 | 156.50 | 156.50 | 19,000 |
| 2025-10-31 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 11,000 |
| 2025-10-30 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 20,000 |
| 2025-10-29 | 157.00 | 158.00 | 154.00 | 158.00 | 158.00 | 31,000 |
| 2025-10-28 | 159.00 | 159.00 | 156.00 | 156.50 | 156.50 | 38,000 |
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.