Bonny Worldwide Limited (TPE:8467)
Taiwan · Delayed Price · Currency is TWD 156.00
+2.49 (1.62%)
At close: Dec 19, 2025
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 156.00 | 157.00 | 151.00 | 156.00 | 156.00 | 0.32% | 142,151 |
| Dec 18, 2025 | 159.00 | 160.00 | 155.50 | 155.50 | 153.51 | -1.58% | 104,892 |
| Dec 17, 2025 | 171.00 | 171.50 | 158.00 | 158.00 | 155.97 | -3.66% | 445,955 |
| Dec 16, 2025 | 160.50 | 164.00 | 158.50 | 164.00 | 161.90 | 9.70% | 311,372 |
| Dec 15, 2025 | 144.50 | 149.50 | 142.50 | 149.50 | 147.58 | 3.46% | 107,148 |
| Dec 12, 2025 | 146.00 | 148.50 | 142.50 | 144.50 | 142.65 | -0.69% | 126,342 |
| Dec 11, 2025 | 149.50 | 152.50 | 145.50 | 145.50 | 143.63 | -9.63% | 377,057 |
| Dec 10, 2025 | 162.00 | 162.50 | 160.00 | 161.00 | 158.94 | 1.26% | 40,923 |
| Dec 9, 2025 | 159.50 | 159.50 | 158.00 | 159.00 | 156.96 | -0.31% | 7,515 |
| Dec 8, 2025 | 159.00 | 159.50 | 158.00 | 159.50 | 157.46 | 0.95% | 12,053 |
| Dec 5, 2025 | 159.00 | 160.50 | 156.00 | 158.00 | 155.97 | -1.56% | 33,379 |
| Dec 4, 2025 | 162.00 | 163.00 | 160.00 | 160.50 | 158.44 | - | 30,556 |
| Dec 3, 2025 | 160.00 | 161.00 | 158.00 | 160.50 | 158.44 | 1.26% | 29,563 |
| Dec 2, 2025 | 155.50 | 162.00 | 155.50 | 158.50 | 156.47 | 1.93% | 28,128 |
| Dec 1, 2025 | 159.00 | 160.50 | 155.50 | 155.50 | 153.51 | -1.89% | 81,707 |
| Nov 28, 2025 | 162.00 | 162.00 | 157.00 | 158.50 | 156.47 | -0.31% | 35,694 |
| Nov 27, 2025 | 159.00 | 164.50 | 158.50 | 159.00 | 156.96 | -0.63% | 92,252 |
| Nov 26, 2025 | 149.50 | 163.00 | 149.50 | 160.00 | 157.95 | 7.74% | 263,677 |
| Nov 25, 2025 | 152.50 | 152.50 | 147.50 | 148.50 | 146.60 | -0.67% | 44,565 |
| Nov 24, 2025 | 145.00 | 150.00 | 144.50 | 149.50 | 147.58 | 4.55% | 46,880 |
| Nov 21, 2025 | 140.50 | 145.00 | 140.50 | 143.00 | 141.17 | -0.69% | 38,616 |
| Nov 20, 2025 | 144.50 | 146.00 | 144.00 | 144.00 | 142.15 | 0.35% | 36,553 |
| Nov 19, 2025 | 140.00 | 143.50 | 140.00 | 143.50 | 141.66 | 2.14% | 24,217 |
| Nov 18, 2025 | 143.50 | 145.50 | 140.50 | 140.50 | 138.70 | -2.77% | 56,746 |
| Nov 17, 2025 | 146.00 | 146.00 | 144.50 | 144.50 | 142.65 | -1.03% | 41,396 |
| Nov 14, 2025 | 151.00 | 155.00 | 146.00 | 146.00 | 144.13 | -2.67% | 118,281 |
| Nov 13, 2025 | 145.50 | 151.00 | 145.00 | 150.00 | 148.08 | 3.09% | 79,832 |
| Nov 12, 2025 | 146.50 | 146.50 | 143.50 | 145.50 | 143.63 | 0.34% | 58,875 |
| Nov 11, 2025 | 150.00 | 150.00 | 143.50 | 145.00 | 143.14 | -8.52% | 262,000 |
| Nov 10, 2025 | 152.50 | 159.00 | 152.50 | 158.50 | 156.47 | 2.92% | 48,004 |
| Nov 7, 2025 | 154.00 | 155.00 | 152.50 | 154.00 | 152.03 | -1.28% | 19,246 |
| Nov 6, 2025 | 154.50 | 156.00 | 151.00 | 156.00 | 154.00 | 1.63% | 36,055 |
| Nov 5, 2025 | 152.50 | 154.50 | 152.50 | 153.50 | 151.53 | -1.60% | 36,415 |
| Nov 4, 2025 | 156.00 | 157.50 | 155.00 | 156.00 | 154.00 | -0.32% | 11,093 |
| Nov 3, 2025 | 156.00 | 157.50 | 156.00 | 156.50 | 154.49 | 0.64% | 19,374 |
| Oct 31, 2025 | 157.00 | 157.00 | 155.00 | 155.50 | 153.51 | 0.97% | 11,144 |
| Oct 30, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 152.03 | -2.53% | 20,666 |
| Oct 29, 2025 | 157.00 | 158.00 | 154.00 | 158.00 | 155.97 | 0.96% | 31,533 |
| Oct 28, 2025 | 159.00 | 159.00 | 156.00 | 156.50 | 154.49 | -1.57% | 38,618 |
| Oct 27, 2025 | 161.50 | 161.50 | 159.00 | 159.00 | 156.96 | -1.24% | 38,716 |
| Oct 23, 2025 | 157.00 | 164.50 | 157.00 | 161.00 | 158.94 | 2.55% | 98,365 |
| Oct 22, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 154.99 | 0.32% | 14,542 |
| Oct 21, 2025 | 155.00 | 157.50 | 155.00 | 156.50 | 154.49 | 1.62% | 25,649 |
| Oct 20, 2025 | 155.50 | 157.00 | 152.50 | 154.00 | 152.03 | 0.98% | 47,666 |
| Oct 17, 2025 | 155.00 | 156.50 | 152.50 | 152.50 | 150.54 | -1.29% | 39,642 |
| Oct 16, 2025 | 157.00 | 157.00 | 153.00 | 154.50 | 152.52 | 0.65% | 29,102 |
| Oct 15, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 151.53 | -0.32% | 65,129 |
| Oct 14, 2025 | 160.00 | 163.50 | 154.00 | 154.00 | 152.03 | -3.14% | 98,975 |
| Oct 13, 2025 | 157.00 | 160.00 | 152.00 | 159.00 | 156.96 | -2.15% | 79,269 |
| Oct 9, 2025 | 170.50 | 171.00 | 162.50 | 162.50 | 160.42 | -9.72% | 443,778 |