Bonny Worldwide Limited (TPE:8467)
Taiwan · Delayed Price · Currency is TWD 128.00
+1.50 (1.19%)
May 29, 2026, 1:30 PM CST
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 126.50 | 129.00 | 126.50 | 128.00 | 128.00 | 1.19% | 36,528 |
| May 28, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -3.07% | 19,198 |
| May 27, 2026 | 131.50 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 24,349 |
| May 26, 2026 | 128.00 | 134.00 | 128.00 | 131.00 | 131.00 | 3.15% | 41,601 |
| May 25, 2026 | 126.00 | 127.00 | 125.50 | 127.00 | 127.00 | 0.79% | 21,560 |
| May 22, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.40% | 21,794 |
| May 21, 2026 | 126.00 | 129.50 | 125.50 | 126.50 | 126.50 | 0.80% | 59,319 |
| May 20, 2026 | 127.00 | 127.00 | 124.00 | 125.50 | 125.50 | -2.71% | 18,720 |
| May 19, 2026 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | -1.15% | 6,154 |
| May 18, 2026 | 127.50 | 130.50 | 127.50 | 130.50 | 130.50 | 2.35% | 12,320 |
| May 15, 2026 | 131.00 | 131.50 | 127.50 | 127.50 | 127.50 | -2.67% | 21,161 |
| May 14, 2026 | 134.50 | 134.50 | 131.00 | 131.00 | 131.00 | -2.24% | 31,714 |
| May 13, 2026 | 136.50 | 136.50 | 133.50 | 134.00 | 134.00 | -1.83% | 8,117 |
| May 12, 2026 | 137.50 | 138.00 | 134.50 | 136.50 | 136.50 | 2.63% | 35,788 |
| May 11, 2026 | 139.50 | 139.50 | 132.50 | 133.00 | 133.00 | 1.92% | 38,216 |
| May 8, 2026 | 129.00 | 130.50 | 127.50 | 130.50 | 130.50 | -0.38% | 65,820 |
| May 7, 2026 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | -6.09% | 104,287 |
| May 6, 2026 | 142.50 | 144.50 | 136.00 | 139.50 | 139.50 | -2.11% | 88,200 |
| May 5, 2026 | 144.50 | 144.50 | 142.00 | 142.50 | 142.50 | -1.38% | 31,993 |
| May 4, 2026 | 147.00 | 147.00 | 144.00 | 144.50 | 144.50 | -1.37% | 51,535 |
| Apr 30, 2026 | 148.50 | 148.50 | 146.00 | 146.50 | 146.50 | -1.35% | 15,468 |
| Apr 29, 2026 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 1.02% | 8,752 |
| Apr 28, 2026 | 146.50 | 148.00 | 146.50 | 147.00 | 147.00 | 0.34% | 12,518 |
| Apr 27, 2026 | 147.50 | 148.50 | 146.50 | 146.50 | 146.50 | -1.68% | 20,703 |
| Apr 24, 2026 | 149.00 | 149.50 | 146.50 | 149.00 | 149.00 | -0.67% | 39,116 |
| Apr 23, 2026 | 155.00 | 155.00 | 149.50 | 150.00 | 150.00 | -3.23% | 29,581 |
| Apr 22, 2026 | 156.50 | 157.50 | 154.50 | 155.00 | 155.00 | -0.96% | 32,434 |
| Apr 21, 2026 | 159.00 | 160.00 | 154.50 | 156.50 | 156.50 | -1.57% | 88,544 |
| Apr 20, 2026 | 154.50 | 159.00 | 154.50 | 159.00 | 159.00 | 2.58% | 32,345 |
| 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 |