Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 146.50 | 149.50 | 142.50 | 148.00 | 148.00 | 50,050 |
| 2025-07-29 | 150.50 | 150.50 | 145.50 | 146.00 | 146.00 | 45,013 |
| 2025-07-28 | 151.00 | 152.50 | 150.00 | 150.00 | 150.00 | 19,205 |
| 2025-07-25 | 151.50 | 151.50 | 149.50 | 150.00 | 150.00 | 50,001 |
| 2025-07-24 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 39,000 |
| 2025-07-23 | 152.00 | 154.50 | 150.00 | 153.50 | 153.50 | 45,000 |
| 2025-07-22 | 161.00 | 161.50 | 150.00 | 150.00 | 150.00 | 199,000 |
| 2025-07-21 | 164.50 | 165.00 | 161.00 | 161.00 | 161.00 | 53,000 |
| 2025-07-18 | 162.50 | 164.50 | 162.00 | 164.00 | 164.00 | 51,000 |
| 2025-07-17 | 164.00 | 164.00 | 160.50 | 161.50 | 161.50 | 20,078 |
| 2025-07-16 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 25,200 |
| 2025-07-15 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 77,280 |
| 2025-07-14 | 166.50 | 166.50 | 161.00 | 162.00 | 162.00 | 47,000 |
| 2025-07-11 | 167.50 | 170.00 | 165.50 | 165.50 | 165.50 | 40,040 |
| 2025-07-10 | 164.00 | 172.00 | 163.50 | 168.50 | 168.50 | 110,010 |
| 2025-07-09 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | 43,010 |
| 2025-07-08 | 163.50 | 163.50 | 162.50 | 162.50 | 162.50 | 22,000 |
| 2025-07-07 | 163.50 | 163.50 | 162.50 | 163.50 | 163.50 | 16,000 |
| 2025-07-04 | 166.00 | 166.00 | 163.50 | 165.00 | 165.00 | 50,018 |
| 2025-07-03 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 16,000 |
| 2025-07-02 | 169.50 | 169.50 | 167.00 | 167.50 | 167.50 | 26,002 |
| 2025-07-01 | 166.50 | 168.50 | 165.50 | 168.00 | 168.00 | 37,000 |
| 2025-06-30 | 171.00 | 171.00 | 165.50 | 165.50 | 165.50 | 46,000 |
| 2025-06-27 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 71,000 |
| 2025-06-26 | 170.50 | 180.00 | 170.50 | 173.50 | 173.50 | 191,232 |
| 2025-06-25 | 170.50 | 170.50 | 168.00 | 169.00 | 169.00 | 29,010 |
| 2025-06-24 | 165.00 | 170.50 | 164.00 | 167.00 | 167.00 | 59,006 |
| 2025-06-23 | 165.00 | 165.00 | 160.50 | 162.00 | 162.00 | 54,000 |
| 2025-06-20 | 172.00 | 172.00 | 163.00 | 165.00 | 165.00 | 93,000 |
| 2025-06-19 | 172.00 | 172.00 | 168.00 | 168.50 | 168.50 | 66,000 |
| 2025-06-18 | 173.00 | 174.00 | 171.50 | 172.50 | 172.50 | 31,000 |
| 2025-06-17 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | 45,074 |
| 2025-06-16 | 171.00 | 175.50 | 171.00 | 173.50 | 173.50 | 53,000 |
| 2025-06-13 | 177.00 | 177.50 | 172.50 | 172.50 | 172.50 | 98,000 |
| 2025-06-12 | 181.00 | 186.00 | 180.50 | 180.50 | 178.44 | 127,001 |
| 2025-06-11 | 183.00 | 184.50 | 178.00 | 180.50 | 178.50 | 195,000 |
| 2025-06-10 | 183.00 | 188.50 | 181.00 | 183.00 | 180.97 | 686,000 |
| 2025-06-09 | 178.00 | 178.00 | 171.50 | 171.50 | 169.60 | 93,000 |
| 2025-06-06 | 179.00 | 180.50 | 175.00 | 178.00 | 178.00 | 71,002 |
| 2025-06-05 | 171.50 | 179.00 | 171.50 | 178.00 | 178.00 | 88,000 |
| 2025-06-04 | 167.50 | 173.50 | 167.00 | 171.00 | 171.00 | 49,001 |
| 2025-06-03 | 174.50 | 174.50 | 166.00 | 166.00 | 166.00 | 80,050 |
| 2025-06-02 | 174.50 | 174.50 | 169.50 | 169.50 | 169.50 | 35,006 |
| 2025-05-29 | 177.00 | 178.00 | 174.50 | 174.50 | 174.50 | 64,000 |
| 2025-05-28 | 181.00 | 182.00 | 175.00 | 175.00 | 175.00 | 128,140 |
| 2025-05-27 | 183.00 | 184.50 | 177.50 | 180.00 | 180.00 | 285,000 |
| 2025-05-26 | 182.00 | 183.50 | 180.50 | 182.50 | 182.50 | 66,000 |
| 2025-05-23 | 182.50 | 187.50 | 181.00 | 182.50 | 182.50 | 148,000 |
| 2025-05-22 | 179.50 | 184.00 | 176.00 | 181.00 | 181.00 | 73,000 |
| 2025-05-21 | 181.50 | 181.50 | 178.50 | 180.00 | 180.00 | 48,000 |
| 2025-05-20 | 175.50 | 186.00 | 175.50 | 178.00 | 178.00 | 129,000 |
| 2025-05-19 | 179.00 | 180.00 | 174.50 | 175.50 | 175.50 | 80,146 |
| 2025-05-16 | 182.50 | 183.50 | 179.50 | 181.50 | 181.50 | 71,010 |
| 2025-05-15 | 183.50 | 185.50 | 180.50 | 182.50 | 182.50 | 125,152 |
| 2025-05-14 | 179.00 | 184.00 | 177.50 | 183.50 | 183.50 | 181,025 |
| 2025-05-13 | 172.50 | 178.50 | 169.50 | 176.50 | 176.50 | 251,105 |
| 2025-05-12 | 165.50 | 170.00 | 165.50 | 167.50 | 167.50 | 146,006 |
| 2025-05-09 | 172.00 | 172.50 | 161.50 | 164.50 | 164.50 | 475,185 |
| 2025-05-08 | 175.00 | 181.00 | 175.00 | 178.50 | 178.50 | 149,010 |
| 2025-05-07 | 176.00 | 178.50 | 171.00 | 174.50 | 174.50 | 480,001 |
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.