Bonny Worldwide Limited (TPE:8467)
Taiwan · Delayed Price · Currency is TWD 152.50
-2.00 (-1.29%)
Oct 17, 2025, 1:30 PM CST
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 155.00 | 156.50 | 152.50 | 152.50 | 152.50 | -1.29% | 35,392 |
| Oct 16, 2025 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | 0.65% | 29,102 |
| Oct 15, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | -0.32% | 65,129 |
| Oct 14, 2025 | 160.00 | 163.50 | 154.00 | 154.00 | 154.00 | -3.14% | 98,975 |
| Oct 13, 2025 | 157.00 | 160.00 | 152.00 | 159.00 | 159.00 | -2.15% | 79,269 |
| Oct 9, 2025 | 170.50 | 171.00 | 162.50 | 162.50 | 162.50 | -9.72% | 443,778 |
| Oct 8, 2025 | 180.50 | 181.00 | 179.00 | 180.00 | 180.00 | -0.83% | 20,726 |
| Oct 7, 2025 | 179.50 | 182.00 | 177.00 | 181.50 | 181.50 | 0.55% | 66,485 |
| Oct 3, 2025 | 176.00 | 181.00 | 174.00 | 180.50 | 180.50 | 2.56% | 119,428 |
| Oct 2, 2025 | 175.00 | 179.00 | 172.50 | 176.00 | 176.00 | 0.86% | 56,544 |
| Oct 1, 2025 | 176.50 | 176.50 | 173.00 | 174.50 | 174.50 | 0.87% | 44,511 |
| Sep 30, 2025 | 169.00 | 173.00 | 166.00 | 173.00 | 173.00 | 2.37% | 37,889 |
| Sep 29, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Sep 26, 2025 | 171.50 | 171.50 | 167.50 | 169.00 | 169.00 | -2.03% | 89,154 |
| Sep 25, 2025 | 176.00 | 177.50 | 172.50 | 172.50 | 172.50 | -1.71% | 49,695 |
| Sep 24, 2025 | 178.50 | 181.50 | 174.50 | 175.50 | 175.50 | -0.57% | 87,906 |
| Sep 23, 2025 | 174.00 | 177.00 | 174.00 | 176.50 | 176.50 | 2.02% | 54,431 |
| Sep 22, 2025 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | - | 57,977 |
| Sep 19, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -3.62% | 129,401 |
| Sep 18, 2025 | 176.50 | 182.50 | 176.50 | 179.50 | 179.50 | 1.99% | 82,309 |
| Sep 17, 2025 | 179.50 | 181.00 | 176.00 | 176.00 | 176.00 | -0.56% | 68,700 |
| Sep 16, 2025 | 177.50 | 180.50 | 174.50 | 177.00 | 177.00 | -0.56% | 67,389 |
| Sep 15, 2025 | 183.50 | 183.50 | 178.00 | 178.00 | 178.00 | -3.26% | 134,678 |
| Sep 12, 2025 | 185.00 | 190.00 | 181.00 | 184.00 | 184.00 | -0.54% | 225,809 |
| Sep 11, 2025 | 194.50 | 194.50 | 185.00 | 185.00 | 185.00 | -2.89% | 268,356 |
| Sep 10, 2025 | 204.00 | 204.00 | 190.50 | 190.50 | 190.50 | -3.79% | 812,415 |
| Sep 9, 2025 | 191.00 | 198.00 | 187.50 | 198.00 | 198.00 | 10.00% | 651,646 |
| Sep 8, 2025 | 172.50 | 181.50 | 171.50 | 180.00 | 180.00 | 4.35% | 97,205 |
| Sep 5, 2025 | 180.00 | 180.00 | 172.50 | 172.50 | 172.50 | -3.09% | 100,637 |
| Sep 4, 2025 | 181.00 | 182.50 | 178.00 | 178.00 | 178.00 | 0.85% | 157,627 |
| Sep 3, 2025 | 171.50 | 176.50 | 171.00 | 176.50 | 176.50 | 3.82% | 43,503 |
| Sep 2, 2025 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | -3.95% | 114,822 |
| Sep 1, 2025 | 176.00 | 179.50 | 173.00 | 177.00 | 177.00 | 0.28% | 87,665 |
| Aug 29, 2025 | 178.00 | 178.00 | 174.00 | 176.50 | 176.50 | 0.28% | 92,181 |
| Aug 28, 2025 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | -4.09% | 164,801 |
| Aug 27, 2025 | 180.00 | 189.50 | 180.00 | 183.50 | 183.50 | 3.38% | 207,627 |
| Aug 26, 2025 | 179.00 | 184.50 | 177.50 | 177.50 | 177.50 | -0.84% | 155,442 |
| Aug 25, 2025 | 182.00 | 187.00 | 177.50 | 179.00 | 179.00 | -0.56% | 192,515 |
| Aug 22, 2025 | 185.50 | 192.00 | 180.00 | 180.00 | 180.00 | -1.37% | 732,688 |
| Aug 21, 2025 | 171.00 | 182.50 | 171.00 | 182.50 | 182.50 | 9.94% | 479,685 |
| Aug 20, 2025 | 172.00 | 172.00 | 166.00 | 166.00 | 166.00 | -3.49% | 76,585 |
| Aug 19, 2025 | 172.50 | 172.50 | 170.50 | 172.00 | 172.00 | -0.86% | 61,288 |
| Aug 18, 2025 | 172.00 | 176.50 | 172.00 | 173.50 | 173.50 | -1.14% | 80,536 |
| Aug 15, 2025 | 180.00 | 180.00 | 175.50 | 175.50 | 175.50 | -1.13% | 62,870 |
| Aug 14, 2025 | 176.00 | 181.00 | 173.00 | 177.50 | 177.50 | 1.72% | 237,261 |
| Aug 13, 2025 | 173.00 | 178.00 | 171.00 | 174.50 | 174.50 | 2.05% | 198,034 |
| Aug 12, 2025 | 172.50 | 176.00 | 170.00 | 171.00 | 171.00 | -0.29% | 125,915 |
| Aug 11, 2025 | 173.50 | 177.00 | 167.50 | 171.50 | 171.50 | 4.57% | 431,975 |
| Aug 8, 2025 | 161.00 | 165.50 | 159.00 | 164.00 | 164.00 | 2.18% | 93,793 |
| Aug 7, 2025 | 164.00 | 165.50 | 159.00 | 160.50 | 160.50 | 1.26% | 165,604 |