Bonny Worldwide Limited (TPE:8467)
Taiwan · Delayed Price · Currency is TWD 159.00
+4.00 (2.58%)
Apr 20, 2026, 1:00 PM CST
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 154.50 | 159.00 | 154.50 | 159.00 | - | 2.58% | 2,001 |
| Apr 17, 2026 | 158.50 | 159.50 | 154.00 | 155.00 | 155.00 | -1.27% | 24,571 |
| Apr 16, 2026 | 156.50 | 160.00 | 156.50 | 157.00 | 157.00 | 0.64% | 25,679 |
| Apr 15, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 0.65% | 50,405 |
| Apr 14, 2026 | 148.00 | 158.50 | 148.00 | 155.00 | 155.00 | 4.38% | 81,524 |
| Apr 13, 2026 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | - | 17,362 |
| Apr 10, 2026 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | -0.34% | 20,477 |
| Apr 9, 2026 | 156.50 | 156.50 | 149.00 | 149.00 | 149.00 | -2.30% | 15,485 |
| Apr 8, 2026 | 151.50 | 155.00 | 151.00 | 152.50 | 152.50 | 1.67% | 32,346 |
| Apr 7, 2026 | 146.00 | 150.00 | 145.50 | 150.00 | 150.00 | 1.35% | 19,579 |
| Apr 2, 2026 | 150.50 | 150.50 | 146.00 | 148.00 | 148.00 | 0.68% | 13,390 |
| Apr 1, 2026 | 148.50 | 150.50 | 147.00 | 147.00 | 147.00 | - | 18,510 |
| Mar 31, 2026 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 12,265 |
| Mar 30, 2026 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | -1.65% | 19,144 |
| Mar 27, 2026 | 154.00 | 154.00 | 148.00 | 151.50 | 151.50 | -0.98% | 27,326 |
| Mar 26, 2026 | 155.00 | 155.00 | 151.50 | 153.00 | 153.00 | 0.33% | 21,834 |
| Mar 25, 2026 | 153.00 | 154.00 | 152.00 | 152.50 | 152.50 | 0.99% | 21,426 |
| Mar 24, 2026 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -2.27% | 16,071 |
| Mar 23, 2026 | 151.00 | 154.50 | 148.50 | 154.50 | 154.50 | 0.65% | 23,229 |
| Mar 20, 2026 | 152.50 | 155.00 | 152.00 | 153.50 | 153.50 | -0.65% | 17,817 |
| Mar 19, 2026 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | -0.96% | 20,556 |
| Mar 18, 2026 | 158.00 | 158.50 | 154.50 | 156.00 | 156.00 | -1.27% | 34,554 |
| Mar 17, 2026 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 1.61% | 48,341 |
| Mar 16, 2026 | 152.50 | 155.50 | 152.00 | 155.50 | 155.50 | 1.30% | 16,817 |
| Mar 13, 2026 | 153.50 | 157.50 | 152.50 | 153.50 | 153.50 | -1.92% | 49,355 |
| Mar 12, 2026 | 157.00 | 160.50 | 156.50 | 156.50 | 156.50 | - | 37,329 |
| Mar 11, 2026 | 159.50 | 159.50 | 154.00 | 156.50 | 156.50 | -0.63% | 52,302 |
| Mar 10, 2026 | 155.50 | 159.00 | 154.50 | 157.50 | 157.50 | 1.94% | 46,598 |
| Mar 9, 2026 | 159.00 | 159.00 | 152.00 | 154.50 | 154.50 | -4.92% | 48,443 |
| Mar 6, 2026 | 161.50 | 162.50 | 161.50 | 162.50 | 162.50 | -0.31% | 32,957 |
| Mar 5, 2026 | 166.00 | 166.00 | 161.50 | 163.00 | 163.00 | 1.56% | 31,786 |
| Mar 4, 2026 | 162.00 | 162.50 | 160.00 | 160.50 | 160.50 | -3.31% | 54,799 |
| Mar 3, 2026 | 172.00 | 173.50 | 166.00 | 166.00 | 166.00 | -4.32% | 50,727 |
| Mar 2, 2026 | 176.00 | 178.00 | 172.50 | 173.50 | 173.50 | 1.46% | 42,979 |
| Feb 26, 2026 | 173.50 | 174.50 | 171.00 | 171.00 | 171.00 | -2.01% | 40,659 |
| Feb 25, 2026 | 175.50 | 176.00 | 174.00 | 174.50 | 174.50 | 0.58% | 28,872 |
| Feb 24, 2026 | 174.00 | 176.50 | 172.50 | 173.50 | 173.50 | -0.29% | 35,858 |
| Feb 23, 2026 | 171.50 | 175.00 | 171.00 | 174.00 | 174.00 | 2.05% | 49,941 |
| Feb 11, 2026 | 171.00 | 172.00 | 168.00 | 170.50 | 170.50 | -0.29% | 40,999 |
| Feb 10, 2026 | 185.00 | 185.00 | 170.00 | 171.00 | 171.00 | -6.04% | 128,612 |
| Feb 9, 2026 | 197.50 | 197.50 | 182.00 | 182.00 | 182.00 | -6.19% | 114,122 |
| Feb 6, 2026 | 197.50 | 197.50 | 191.00 | 194.00 | 194.00 | 0.26% | 141,066 |
| Feb 5, 2026 | 191.50 | 197.50 | 190.00 | 193.50 | 193.50 | 0.78% | 115,307 |
| Feb 4, 2026 | 188.50 | 192.00 | 186.00 | 192.00 | 192.00 | 1.32% | 75,122 |
| Feb 3, 2026 | 186.00 | 189.50 | 184.00 | 189.50 | 189.50 | 3.27% | 28,080 |
| Feb 2, 2026 | 181.00 | 190.00 | 180.50 | 183.50 | 183.50 | -0.27% | 72,861 |
| Jan 30, 2026 | 183.50 | 186.00 | 181.50 | 184.00 | 184.00 | - | 55,288 |
| Jan 29, 2026 | 188.00 | 188.00 | 182.50 | 184.00 | 184.00 | -0.81% | 31,539 |
| Jan 28, 2026 | 185.50 | 187.00 | 181.00 | 185.50 | 185.50 | -1.07% | 134,658 |
| Jan 27, 2026 | 186.00 | 188.00 | 185.00 | 187.50 | 187.50 | -0.27% | 43,113 |