Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 167.00 | 181.50 | 166.00 | 174.50 | 174.50 | 428,010 |
| 2025-05-05 | 167.00 | 173.00 | 159.00 | 171.00 | 171.00 | 349,050 |
| 2025-05-02 | 164.50 | 169.00 | 163.50 | 167.00 | 167.00 | 227,000 |
| 2025-04-30 | 166.50 | 168.00 | 158.50 | 163.00 | 163.00 | 210,000 |
| 2025-04-29 | 163.00 | 168.00 | 163.00 | 167.00 | 167.00 | 189,000 |
| 2025-04-28 | 166.00 | 166.50 | 161.50 | 163.00 | 163.00 | 150,033 |
| 2025-04-25 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | 251,150 |
| 2025-04-24 | 163.00 | 163.00 | 157.00 | 157.50 | 157.50 | 354,000 |
| 2025-04-23 | 150.50 | 161.00 | 150.50 | 161.00 | 161.00 | 345,000 |
| 2025-04-22 | 145.50 | 150.00 | 144.00 | 146.50 | 146.50 | 137,200 |
| 2025-04-21 | 155.50 | 155.50 | 145.00 | 147.00 | 147.00 | 347,005 |
| 2025-04-18 | 152.50 | 154.00 | 148.50 | 153.50 | 153.50 | 283,000 |
| 2025-04-17 | 153.50 | 156.00 | 147.50 | 153.50 | 153.50 | 347,001 |
| 2025-04-16 | 164.00 | 164.00 | 152.00 | 153.50 | 153.50 | 718,035 |
| 2025-04-15 | 147.00 | 158.00 | 147.00 | 158.00 | 158.00 | 360,000 |
| 2025-04-14 | 145.00 | 155.50 | 140.50 | 144.00 | 144.00 | 843,050 |
| 2025-04-11 | 136.50 | 145.00 | 128.00 | 145.00 | 145.00 | 976,016 |
| 2025-04-10 | 147.00 | 147.00 | 140.50 | 141.50 | 141.50 | 1,093,000 |
| 2025-04-09 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 133,000 |
| 2025-04-08 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 57,000 |
| 2025-04-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 7,001 |
| 2025-04-02 | 192.50 | 192.50 | 180.00 | 183.00 | 183.00 | 418,005 |
| 2025-04-01 | 184.00 | 195.00 | 183.00 | 192.50 | 192.50 | 616,000 |
| 2025-03-31 | 196.00 | 202.50 | 180.50 | 181.00 | 181.00 | 1,114,305 |
| 2025-03-28 | 196.50 | 196.50 | 188.50 | 193.50 | 193.50 | 439,000 |
| 2025-03-27 | 202.00 | 202.00 | 194.00 | 200.50 | 200.50 | 262,065 |
| 2025-03-26 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 123,000 |
| 2025-03-25 | 207.00 | 208.50 | 202.00 | 203.50 | 203.50 | 170,000 |
| 2025-03-24 | 212.00 | 213.00 | 206.50 | 206.50 | 206.50 | 62,050 |
| 2025-03-21 | 214.50 | 214.50 | 209.50 | 210.50 | 210.50 | 67,008 |
| 2025-03-20 | 220.00 | 222.00 | 214.50 | 214.50 | 214.50 | 154,060 |
| 2025-03-19 | 216.00 | 224.00 | 216.00 | 217.00 | 217.00 | 126,001 |
| 2025-03-18 | 216.00 | 218.50 | 214.00 | 215.50 | 215.50 | 132,054 |
| 2025-03-17 | 217.00 | 217.00 | 210.50 | 213.50 | 213.50 | 96,000 |
| 2025-03-14 | 211.00 | 212.00 | 202.00 | 210.50 | 210.50 | 214,001 |
| 2025-03-13 | 216.00 | 216.00 | 210.50 | 211.00 | 211.00 | 164,000 |
| 2025-03-12 | 220.50 | 223.50 | 212.00 | 212.00 | 212.00 | 415,065 |
| 2025-03-11 | 232.50 | 232.50 | 216.00 | 219.00 | 219.00 | 483,005 |
| 2025-03-10 | 244.00 | 244.00 | 232.00 | 239.00 | 239.00 | 211,200 |
| 2025-03-07 | 270.50 | 270.50 | 242.50 | 244.00 | 244.00 | 422,291 |
| 2025-03-06 | 275.00 | 279.50 | 268.50 | 269.00 | 269.00 | 342,058 |
| 2025-03-05 | 271.50 | 275.00 | 266.00 | 268.00 | 268.00 | 177,087 |
| 2025-03-04 | 264.00 | 266.50 | 258.00 | 265.50 | 265.50 | 74,018 |
| 2025-03-03 | 265.50 | 265.50 | 261.00 | 263.00 | 263.00 | 67,010 |
| 2025-02-27 | 268.00 | 269.50 | 265.00 | 267.50 | 267.50 | 85,061 |
| 2025-02-26 | 276.50 | 276.50 | 267.00 | 267.50 | 267.50 | 159,050 |
| 2025-02-25 | 274.50 | 277.00 | 271.00 | 272.00 | 272.00 | 103,004 |
| 2025-02-24 | 278.00 | 280.00 | 273.00 | 276.00 | 276.00 | 124,020 |
| 2025-02-21 | 274.50 | 277.50 | 270.50 | 275.50 | 275.50 | 209,010 |
| 2025-02-20 | 273.50 | 280.00 | 270.00 | 272.00 | 272.00 | 557,011 |
| 2025-02-19 | 289.00 | 294.50 | 266.00 | 272.00 | 272.00 | 1,157,059 |
| 2025-02-18 | 305.00 | 308.00 | 281.50 | 289.00 | 289.00 | 2,045,004 |
| 2025-02-17 | 288.00 | 299.50 | 280.50 | 299.50 | 299.50 | 1,119,007 |
| 2025-02-14 | 267.00 | 272.50 | 267.00 | 272.50 | 272.50 | 206,827 |
| 2025-02-13 | 248.00 | 253.50 | 246.00 | 248.00 | 248.00 | 106,020 |
| 2025-02-12 | 249.00 | 252.00 | 245.50 | 245.50 | 245.50 | 91,015 |
| 2025-02-11 | 251.00 | 259.50 | 244.00 | 249.00 | 249.00 | 285,063 |
| 2025-02-10 | 240.00 | 251.50 | 238.00 | 250.50 | 250.50 | 136,064 |
| 2025-02-07 | 242.00 | 246.00 | 240.50 | 242.50 | 242.50 | 84,010 |
| 2025-02-06 | 239.50 | 244.00 | 238.50 | 242.00 | 242.00 | 112,100 |
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.