Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 161.50 | 161.50 | 159.00 | 159.00 | 159.00 | 38,000 |
| 2025-10-23 | 157.00 | 164.50 | 157.00 | 161.00 | 161.00 | 97,000 |
| 2025-10-22 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 13,100 |
| 2025-10-21 | 155.00 | 157.50 | 155.00 | 156.50 | 156.50 | 25,036 |
| 2025-10-20 | 155.50 | 157.00 | 152.50 | 154.00 | 154.00 | 47,040 |
| 2025-10-17 | 155.00 | 156.50 | 152.50 | 152.50 | 152.50 | 38,100 |
| 2025-10-16 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | 28,000 |
| 2025-10-15 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | 64,000 |
| 2025-10-14 | 160.00 | 163.50 | 154.00 | 154.00 | 154.00 | 97,025 |
| 2025-10-13 | 157.00 | 160.00 | 152.00 | 159.00 | 159.00 | 77,000 |
| 2025-10-09 | 170.50 | 171.00 | 162.50 | 162.50 | 162.50 | 436,004 |
| 2025-10-08 | 180.50 | 181.00 | 179.00 | 180.00 | 180.00 | 20,000 |
| 2025-10-07 | 179.50 | 182.00 | 177.00 | 181.50 | 181.50 | 65,000 |
| 2025-10-03 | 176.00 | 181.00 | 174.00 | 180.50 | 180.50 | 118,000 |
| 2025-10-02 | 175.00 | 179.00 | 172.50 | 176.00 | 176.00 | 56,006 |
| 2025-10-01 | 176.50 | 176.50 | 173.00 | 174.50 | 174.50 | 44,000 |
| 2025-09-30 | 169.00 | 173.00 | 166.00 | 173.00 | 173.00 | 37,000 |
| 2025-09-29 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-09-26 | 171.50 | 171.50 | 167.50 | 169.00 | 169.00 | 89,154 |
| 2025-09-25 | 176.00 | 177.50 | 172.50 | 172.50 | 172.50 | 49,000 |
| 2025-09-24 | 178.50 | 181.50 | 174.50 | 175.50 | 175.50 | 86,001 |
| 2025-09-23 | 174.00 | 177.00 | 174.00 | 176.50 | 176.50 | 53,010 |
| 2025-09-22 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | 57,011 |
| 2025-09-19 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 127,012 |
| 2025-09-18 | 176.50 | 182.50 | 176.50 | 179.50 | 179.50 | 81,020 |
| 2025-09-17 | 179.50 | 181.00 | 176.00 | 176.00 | 176.00 | 68,000 |
| 2025-09-16 | 177.50 | 180.50 | 174.50 | 177.00 | 177.00 | 65,010 |
| 2025-09-15 | 183.50 | 183.50 | 178.00 | 178.00 | 178.00 | 132,111 |
| 2025-09-12 | 185.00 | 190.00 | 181.00 | 184.00 | 184.00 | 223,000 |
| 2025-09-11 | 194.50 | 194.50 | 185.00 | 185.00 | 185.00 | 264,131 |
| 2025-09-10 | 204.00 | 204.00 | 190.50 | 190.50 | 190.50 | 804,025 |
| 2025-09-09 | 191.00 | 198.00 | 187.50 | 198.00 | 198.00 | 645,200 |
| 2025-09-08 | 172.50 | 181.50 | 171.50 | 180.00 | 180.00 | 96,110 |
| 2025-09-05 | 180.00 | 180.00 | 172.50 | 172.50 | 172.50 | 98,210 |
| 2025-09-04 | 181.00 | 182.50 | 178.00 | 178.00 | 178.00 | 155,200 |
| 2025-09-03 | 171.50 | 176.50 | 171.00 | 176.50 | 176.50 | 43,000 |
| 2025-09-02 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | 114,006 |
| 2025-09-01 | 176.00 | 179.50 | 173.00 | 177.00 | 177.00 | 87,039 |
| 2025-08-29 | 178.00 | 178.00 | 174.00 | 176.50 | 176.50 | 91,178 |
| 2025-08-28 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 163,067 |
| 2025-08-27 | 180.00 | 189.50 | 180.00 | 183.50 | 183.50 | 204,200 |
| 2025-08-26 | 179.00 | 184.50 | 177.50 | 177.50 | 177.50 | 154,021 |
| 2025-08-25 | 182.00 | 187.00 | 177.50 | 179.00 | 179.00 | 189,012 |
| 2025-08-22 | 185.50 | 192.00 | 180.00 | 180.00 | 180.00 | 726,002 |
| 2025-08-21 | 171.00 | 182.50 | 171.00 | 182.50 | 182.50 | 473,029 |
| 2025-08-20 | 172.00 | 172.00 | 166.00 | 166.00 | 166.00 | 76,000 |
| 2025-08-19 | 172.50 | 172.50 | 170.50 | 172.00 | 172.00 | 60,005 |
| 2025-08-18 | 172.00 | 176.50 | 172.00 | 173.50 | 173.50 | 80,000 |
| 2025-08-15 | 180.00 | 180.00 | 175.50 | 175.50 | 175.50 | 61,025 |
| 2025-08-14 | 176.00 | 181.00 | 173.00 | 177.50 | 177.50 | 234,073 |
| 2025-08-13 | 173.00 | 178.00 | 171.00 | 174.50 | 174.50 | 195,178 |
| 2025-08-12 | 172.50 | 176.00 | 170.00 | 171.00 | 171.00 | 124,190 |
| 2025-08-11 | 173.50 | 177.00 | 167.50 | 171.50 | 171.50 | 429,137 |
| 2025-08-08 | 161.00 | 165.50 | 159.00 | 164.00 | 164.00 | 93,044 |
| 2025-08-07 | 164.00 | 165.50 | 159.00 | 160.50 | 160.50 | 164,000 |
| 2025-08-06 | 158.50 | 159.50 | 155.00 | 158.50 | 158.50 | 59,000 |
| 2025-08-05 | 152.00 | 156.00 | 151.00 | 155.00 | 155.00 | 89,021 |
| 2025-08-04 | 148.50 | 150.50 | 148.50 | 149.00 | 149.00 | 15,050 |
| 2025-08-01 | 146.00 | 151.00 | 146.00 | 150.50 | 150.50 | 25,160 |
| 2025-07-31 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 25,000 |
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.