Bonny Worldwide Limited (TPE:8467)
Taiwan · Delayed Price · Currency is TWD 177.00
-1.00 (-0.56%)
Sep 16, 2025, 2:36 PM CST
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 177.50 | 180.50 | 174.50 | 177.00 | 177.00 | -0.56% | 67,379 |
| 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 |
| Aug 6, 2025 | 158.50 | 159.50 | 155.00 | 158.50 | 158.50 | 2.26% | 59,890 |
| Aug 5, 2025 | 152.00 | 156.00 | 151.00 | 155.00 | 155.00 | 4.03% | 89,904 |
| Aug 4, 2025 | 148.50 | 150.50 | 148.50 | 149.00 | 149.00 | -1.00% | 15,574 |
| Aug 1, 2025 | 146.00 | 151.00 | 146.00 | 150.50 | 150.50 | - | 25,160 |
| Jul 31, 2025 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 1.69% | 25,234 |
| Jul 30, 2025 | 146.50 | 149.50 | 142.50 | 148.00 | 148.00 | 1.37% | 52,527 |
| Jul 29, 2025 | 150.50 | 150.50 | 145.50 | 146.00 | 146.00 | -2.67% | 46,705 |
| Jul 28, 2025 | 151.00 | 152.50 | 150.00 | 150.00 | 150.00 | - | 20,022 |
| Jul 25, 2025 | 151.50 | 151.50 | 149.50 | 150.00 | 150.00 | -0.99% | 52,061 |
| Jul 24, 2025 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | -1.30% | 39,214 |
| Jul 23, 2025 | 152.00 | 154.50 | 150.00 | 153.50 | 153.50 | 2.33% | 45,038 |
| Jul 22, 2025 | 161.00 | 161.50 | 150.00 | 150.00 | 150.00 | -6.83% | 200,862 |
| Jul 21, 2025 | 164.50 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 53,084 |
| Jul 18, 2025 | 162.50 | 164.50 | 162.00 | 164.00 | 164.00 | 1.55% | 51,774 |
| Jul 17, 2025 | 164.00 | 164.00 | 160.50 | 161.50 | 161.50 | 0.94% | 20,437 |
| Jul 16, 2025 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | - | 25,913 |
| Jul 15, 2025 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 77,759 |
| Jul 14, 2025 | 166.50 | 166.50 | 161.00 | 162.00 | 162.00 | -2.11% | 47,011 |
| Jul 11, 2025 | 167.50 | 170.00 | 165.50 | 165.50 | 165.50 | -1.78% | 40,415 |
| Jul 10, 2025 | 164.00 | 172.00 | 163.50 | 168.50 | 168.50 | 3.69% | 110,717 |
| Jul 9, 2025 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | - | 43,894 |