Bonny Worldwide Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	99.500	101.00	99.500	100.50	100.50	14,038
2026-10-20	98.500	100.00	98.500	99.500	99.500	27,213
2026-10-19	101.50	101.50	99.000	99.000	99.000	16,103
2026-10-16	101.00	105.00	100.00	102.00	102.00	67,787
2026-10-15	107.00	107.00	100.50	100.50	100.50	161,134
2026-10-14	107.50	111.50	107.50	111.50	111.50	162,000
2026-10-13	99.000	101.50	94.200	101.50	101.50	95,001
2026-10-12	93.500	93.700	92.100	92.300	92.300	15,200
2026-10-08	90.700	90.700	90.700	90.700	90.700	5,000
2026-10-07	89.500	91.500	89.500	91.500	91.500	11,040
2026-10-06	88.100	91.100	87.800	89.200	89.200	19,000
2026-10-05	88.300	88.300	86.500	88.300	88.300	7,000
2026-10-02	88.200	88.200	87.900	88.200	88.200	14,000
2026-10-01	87.100	88.100	87.100	88.100	88.100	6,000
2026-09-30	88.900	88.900	87.700	87.700	87.700	7,000
2026-09-29	89.000	89.000	88.000	88.000	88.000	5,000
2026-09-24	88.900	89.000	88.900	89.000	89.000	3,000
2026-09-23	87.500	87.800	87.000	87.700	87.700	9,000
2026-09-22	87.800	89.500	87.800	89.000	89.000	4,000
2026-09-21	90.000	91.600	89.000	91.100	91.100	6,000
2026-09-18	91.400	91.400	88.000	90.000	90.000	6,000
2026-09-17	84.500	88.600	84.500	88.600	88.600	11,000
2026-09-16	82.400	86.000	82.400	84.000	84.000	22,000
2026-09-15	84.300	84.300	83.300	84.300	84.300	8,000
2026-09-14	82.400	84.600	82.400	83.200	83.200	14,000
2026-09-11	86.900	87.000	83.500	83.500	83.500	44,000
2026-09-10	89.200	89.700	88.900	89.700	89.700	3,000
2026-09-09	93.000	93.000	90.000	90.700	90.700	12,000
2026-09-08	88.200	90.400	88.200	90.400	90.400	9,000
2026-09-07	91.800	93.500	90.000	90.300	90.300	25,000
2026-09-04	90.000	91.900	88.800	90.200	90.200	24,000
2026-09-03	90.500	90.500	90.000	90.000	90.000	27,000
2026-09-02	92.400	92.400	90.100	90.400	90.400	12,000
2026-09-01	91.800	92.400	91.800	92.400	92.400	3,000
2026-08-31	91.500	92.300	91.500	92.200	92.200	10,000
2026-08-28	93.800	97.000	93.100	93.400	93.400	22,000
2026-08-27	95.000	95.800	93.100	93.800	93.800	9,000
2026-08-26	94.500	96.700	94.400	94.700	94.700	27,000
2026-08-25	92.800	92.800	90.100	91.500	91.500	18,000
2026-08-24	95.700	96.200	95.100	95.100	95.100	8,000
2026-08-21	96.000	96.900	96.000	96.900	96.900	4,000
2026-08-20	96.200	97.000	95.500	97.000	97.000	28,000
2026-08-19	98.800	100.00	97.300	98.500	98.500	8,000
2026-08-18	99.000	100.00	98.500	98.500	98.500	28,000
2026-08-17	100.00	102.50	99.000	99.200	99.200	14,001
2026-08-14	102.50	102.50	101.00	101.50	101.50	22,000
2026-08-13	106.50	106.50	102.00	103.50	103.50	20,001
2026-08-12	105.00	108.00	101.50	102.50	102.50	60,002
2026-08-11	116.00	116.00	106.00	106.00	106.00	63,000
2026-08-10	98.000	106.00	98.000	106.00	106.00	53,001
2026-08-07	95.400	97.800	95.400	96.500	96.500	6,000
2026-08-06	97.000	97.900	95.900	97.900	97.900	20,000
2026-08-05	99.000	101.50	98.000	98.500	98.500	11,000
2026-08-04	98.000	99.000	97.700	99.000	99.000	10,003
2026-08-03	99.000	99.300	98.100	98.900	98.900	17,000
2026-07-31	100.00	100.00	98.000	100.00	100.00	15,000
2026-07-30	104.00	104.00	99.700	99.700	96.700	7,004
2026-07-29	105.00	105.00	99.000	101.00	97.961	25,000
2026-07-28	106.00	106.00	101.00	101.00	97.961	16,000
2026-07-27	100.50	103.00	100.50	103.00	99.901	6,000

Page 1 of 5 · 244 trading daysOlder →

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.