Bonny Worldwide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 239.50 | 244.00 | 238.50 | 242.00 | 242.00 | 112,100 |
| 2025-02-05 | 234.50 | 238.00 | 229.50 | 238.00 | 238.00 | 125,100 |
| 2025-02-04 | 247.00 | 247.00 | 226.50 | 230.50 | 230.50 | 435,200 |
| 2025-02-03 | 260.00 | 261.00 | 238.00 | 238.00 | 238.00 | 417,010 |
| 2025-01-22 | 262.50 | 265.50 | 262.00 | 263.50 | 263.50 | 185,000 |
| 2025-01-21 | 262.50 | 267.50 | 259.00 | 259.00 | 259.00 | 260,065 |
| 2025-01-20 | 259.50 | 266.00 | 251.50 | 261.00 | 261.00 | 311,000 |
| 2025-01-17 | 268.00 | 268.00 | 255.00 | 255.00 | 255.00 | 398,261 |
| 2025-01-16 | 268.50 | 271.00 | 262.00 | 267.00 | 267.00 | 336,005 |
| 2025-01-15 | 285.50 | 285.50 | 261.00 | 261.00 | 261.00 | 383,148 |
| 2025-01-14 | 282.00 | 286.50 | 278.00 | 281.00 | 281.00 | 147,059 |
| 2025-01-13 | 295.00 | 298.00 | 280.00 | 280.50 | 280.50 | 336,000 |
| 2025-01-10 | 291.50 | 293.00 | 287.00 | 288.00 | 288.00 | 105,015 |
| 2025-01-09 | 300.00 | 300.50 | 291.00 | 291.00 | 291.00 | 158,108 |
| 2025-01-08 | 302.00 | 303.50 | 295.00 | 300.00 | 300.00 | 224,101 |
| 2025-01-07 | 305.50 | 307.00 | 292.00 | 299.00 | 299.00 | 482,065 |
| 2025-01-06 | 298.00 | 307.50 | 295.00 | 300.50 | 300.50 | 582,010 |
| 2025-01-03 | 283.00 | 295.50 | 281.50 | 292.00 | 292.00 | 439,541 |
| 2025-01-02 | 287.00 | 291.00 | 278.50 | 280.00 | 280.00 | 299,020 |
| 2024-12-31 | 284.00 | 285.00 | 278.00 | 284.00 | 284.00 | 235,070 |
| 2024-12-30 | 287.00 | 295.50 | 282.50 | 283.50 | 283.50 | 396,014 |
| 2024-12-27 | 289.50 | 293.00 | 284.50 | 284.50 | 284.50 | 320,091 |
| 2024-12-26 | 295.00 | 295.50 | 287.50 | 288.00 | 288.00 | 290,947 |
| 2024-12-25 | 296.50 | 299.00 | 285.50 | 295.50 | 295.50 | 563,005 |
| 2024-12-24 | 296.50 | 302.50 | 283.00 | 294.50 | 294.50 | 921,030 |
| 2024-12-23 | 305.00 | 305.00 | 289.00 | 297.00 | 297.00 | 923,023 |
| 2024-12-20 | 346.50 | 349.50 | 311.00 | 311.00 | 311.00 | 1,111,157 |
| 2024-12-19 | 320.00 | 351.00 | 319.50 | 345.50 | 345.50 | 1,435,083 |
| 2024-12-18 | 315.50 | 331.00 | 311.00 | 321.50 | 321.50 | 1,100,010 |
| 2024-12-17 | 307.00 | 324.50 | 302.00 | 318.00 | 318.00 | 615,018 |
| 2024-12-16 | 315.00 | 317.00 | 303.50 | 305.50 | 305.50 | 174,008 |
| 2024-12-13 | 315.00 | 319.00 | 304.00 | 312.00 | 312.00 | 279,200 |
| 2024-12-12 | 319.00 | 321.00 | 309.00 | 311.00 | 311.00 | 375,018 |
| 2024-12-11 | 298.00 | 319.50 | 295.00 | 319.50 | 319.50 | 1,401,196 |
| 2024-12-10 | 304.50 | 306.00 | 290.50 | 292.00 | 292.00 | 685,051 |
| 2024-12-09 | 311.00 | 322.00 | 304.50 | 304.50 | 304.50 | 742,199 |
| 2024-12-06 | 305.00 | 317.50 | 304.50 | 311.00 | 311.00 | 883,084 |
| 2024-12-05 | 298.00 | 319.00 | 294.50 | 307.00 | 307.00 | 1,521,040 |
| 2024-12-04 | 282.50 | 308.00 | 281.00 | 297.00 | 297.00 | 1,392,449 |
| 2024-12-03 | 297.00 | 303.00 | 274.50 | 282.00 | 282.00 | 1,484,130 |
| 2024-12-02 | 272.50 | 296.00 | 272.50 | 291.50 | 291.50 | 1,002,190 |
| 2024-11-29 | 270.50 | 284.50 | 270.50 | 271.50 | 271.50 | 395,182 |
| 2024-11-28 | 283.00 | 286.00 | 275.00 | 276.50 | 276.50 | 477,002 |
| 2024-11-27 | 282.00 | 294.00 | 274.00 | 280.00 | 280.00 | 803,499 |
| 2024-11-26 | 288.50 | 293.50 | 276.00 | 283.00 | 283.00 | 903,109 |
| 2024-11-25 | 274.50 | 288.00 | 268.50 | 285.50 | 285.50 | 707,496 |
| 2024-11-22 | 271.00 | 287.50 | 268.00 | 268.50 | 268.50 | 1,174,177 |
| 2024-11-21 | 249.50 | 271.50 | 249.50 | 265.50 | 265.50 | 519,005 |
| 2024-11-20 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 97,217 |
| 2024-11-19 | 250.50 | 255.50 | 249.00 | 250.00 | 250.00 | 113,020 |
| 2024-11-18 | 254.00 | 257.50 | 250.00 | 251.50 | 251.50 | 189,016 |
| 2024-11-15 | 252.00 | 258.50 | 251.50 | 251.50 | 251.50 | 193,100 |
| 2024-11-14 | 251.50 | 257.00 | 249.00 | 251.50 | 251.50 | 163,016 |
| 2024-11-13 | 258.00 | 259.00 | 251.00 | 251.50 | 251.50 | 311,046 |
| 2024-11-12 | 261.00 | 267.00 | 255.00 | 256.50 | 256.50 | 225,353 |
| 2024-11-11 | 260.50 | 271.50 | 255.50 | 261.00 | 261.00 | 690,020 |
| 2024-11-08 | 288.50 | 299.00 | 255.50 | 260.50 | 260.50 | 3,192,213 |
| 2024-11-07 | 263.50 | 282.00 | 263.50 | 282.00 | 282.00 | 968,001 |
| 2024-11-06 | 258.50 | 260.50 | 253.00 | 256.50 | 256.50 | 101,000 |
| 2024-11-05 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | 86,000 |
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.