Taiwan - Delayed Quote
TWD
Bonny Worldwide Limited (8467.TW)
97.00
-3.00
(-3.00%)
At close: October 30 at 1:30:02 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
98.40
98.40
97.00
97.00
97.00
9,020
Oct 29, 2026
101.00
101.00
97.50
100.00
100.00
24,000
Oct 28, 2026
99.30
104.00
99.30
102.50
102.50
12,132
Oct 27, 2026
96.50
99.00
96.50
98.40
98.40
12,000
Oct 23, 2026
98.50
98.50
98.50
98.50
98.50
-
Oct 22, 2026
99.90
99.90
98.50
98.50
98.50
33,001
Oct 21, 2026
99.50
101.00
99.50
100.50
100.50
13,000
Oct 20, 2026
98.50
100.00
98.50
99.50
99.50
27,000
Oct 19, 2026
101.50
101.50
99.00
99.00
99.00
16,000
Oct 16, 2026
101.00
105.00
100.00
102.00
102.00
67,000
Oct 15, 2026
107.00
107.00
100.50
100.50
100.50
161,134
Oct 14, 2026
107.50
111.50
107.50
111.50
111.50
162,000
Oct 13, 2026
99.00
101.50
94.20
101.50
101.50
95,001
Oct 12, 2026
93.50
93.70
92.10
92.30
92.30
15,200
Oct 8, 2026
90.70
90.70
90.70
90.70
90.70
5,000
Oct 7, 2026
89.50
91.50
89.50
91.50
91.50
11,040
Oct 6, 2026
88.10
91.10
87.80
89.20
89.20
19,000
Oct 5, 2026
88.30
88.30
86.50
88.30
88.30
7,000
Oct 2, 2026
88.20
88.20
87.90
88.20
88.20
14,000
Oct 1, 2026
87.10
88.10
87.10
88.10
88.10
6,000
Sep 30, 2026
88.90
88.90
87.70
87.70
87.70
7,000
Sep 29, 2026
89.00
89.00
88.00
88.00
88.00
5,000
Sep 24, 2026
88.90
89.00
88.90
89.00
89.00
3,000
Sep 23, 2026
87.50
87.80
87.00
87.70
87.70
9,000
Sep 22, 2026
87.80
89.50
87.80
89.00
89.00
4,000
Sep 21, 2026
90.00
91.60
89.00
91.10
91.10
6,000
Sep 18, 2026
91.40
91.40
88.00
90.00
90.00
6,000
Sep 17, 2026
84.50
88.60
84.50
88.60
88.60
11,000
Sep 16, 2026
82.40
86.00
82.40
84.00
84.00
22,000
Sep 15, 2026
84.30
84.30
83.30
84.30
84.30
8,000
Sep 14, 2026
82.40
84.60
82.40
83.20
83.20
14,000
Sep 11, 2026
86.90
87.00
83.50
83.50
83.50
44,000
Sep 10, 2026
89.20
89.70
88.90
89.70
89.70
3,000
Sep 9, 2026
93.00
93.00
90.00
90.70
90.70
12,000
Sep 8, 2026
88.20
90.40
88.20
90.40
90.40
9,000
Sep 7, 2026
91.80
93.50
90.00
90.30
90.30
25,000
Sep 4, 2026
90.00
91.90
88.80
90.20
90.20
24,000
Sep 3, 2026
90.50
90.50
90.00
90.00
90.00
27,000
Sep 2, 2026
92.40
92.40
90.10
90.40
90.40
12,000
Sep 1, 2026
91.80
92.40
91.80
92.40
92.40
3,000
Aug 31, 2026
91.50
92.30
91.50
92.20
92.20
10,000
Aug 28, 2026
93.80
97.00
93.10
93.40
93.40
22,000
Aug 27, 2026
95.00
95.80
93.10
93.80
93.80
9,000
Aug 26, 2026
94.50
96.70
94.40
94.70
94.70
27,000
Aug 25, 2026
92.80
92.80
90.10
91.50
91.50
18,000
Aug 24, 2026
95.70
96.20
95.10
95.10
95.10
8,000
Aug 21, 2026
96.00
96.90
96.00
96.90
96.90
4,000
Aug 20, 2026
96.20
97.00
95.50
97.00
97.00
28,000
Aug 19, 2026
98.80
100.00
97.30
98.50
98.50
8,000
Aug 18, 2026
99.00
100.00
98.50
98.50
98.50
28,000
Aug 17, 2026
100.00
102.50
99.00
99.20
99.20
14,001
Aug 14, 2026
102.50
102.50
101.00
101.50
101.50
22,000
Aug 13, 2026
106.50
106.50
102.00
103.50
103.50
20,001
Aug 12, 2026
105.00
108.00
101.50
102.50
102.50
60,002
Aug 11, 2026
116.00
116.00
106.00
106.00
106.00
63,000
Aug 10, 2026
98.00
106.00
98.00
106.00
106.00
53,001
Aug 7, 2026
95.40
97.80
95.40
96.50
96.50
6,000
Aug 6, 2026
97.00
97.90
95.90
97.90
97.90
20,000
Aug 5, 2026
99.00
101.50
98.00
98.50
98.50
11,000
Aug 4, 2026
98.00
99.00
97.70
99.00
99.00
10,003
Aug 3, 2026
99.00
99.30
98.10
98.90
98.90
17,000
Jul 31, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
100.00
100.00
98.00
100.00
100.00
15,000
Jul 30, 2026
104.00
104.00
99.70
99.70
96.70
7,004
Jul 29, 2026
105.00
105.00
99.00
101.00
97.96
25,000
Jul 28, 2026
106.00
106.00
101.00
101.00
97.96
16,000
Jul 27, 2026
100.50
103.00
100.50
103.00
99.90
6,000
Jul 24, 2026
100.50
103.00
99.50
103.00
99.90
13,000
Jul 23, 2026
102.00
103.50
100.00
102.00
98.93
17,000
Jul 22, 2026
109.50
109.50
104.00
105.00
101.84
18,010
Jul 21, 2026
98.50
106.00
98.50
106.00
102.81
14,000
Jul 20, 2026
101.50
104.00
98.50
102.00
98.93
39,000
Jul 17, 2026
106.50
107.00
100.00
102.50
99.42
30,000
Jul 16, 2026
105.00
107.50
105.00
106.50
103.30
21,000
Jul 15, 2026
106.00
110.00
103.50
110.00
106.69
36,000
Jul 14, 2026
110.00
111.00
105.00
106.00
102.81
19,000
Jul 13, 2026
111.50
112.00
110.00
110.00
106.69
9,000
Jul 9, 2026
112.50
114.50
112.00
114.50
111.05
10,000
Jul 8, 2026
112.00
113.00
110.00
113.00
109.60
16,000
Jul 7, 2026
114.00
114.00
111.00
113.00
109.60
12,000
Jul 6, 2026
113.00
115.00
113.00
114.00
110.57
26,001
Jul 3, 2026
115.00
115.00
112.50
113.00
109.60
12,000
Jul 2, 2026
111.00
113.50
108.50
112.00
108.63
42,001
Jul 1, 2026
118.00
118.00
113.50
113.50
110.08
17,050
Jun 30, 2026
117.00
118.00
116.00
118.00
114.45
7,000
Jun 29, 2026
120.00
120.00
117.00
117.50
113.96
9,000
Jun 26, 2026
120.50
123.00
116.50
119.00
115.42
27,005
Jun 25, 2026
122.00
123.50
121.00
121.00
117.36
12,012
Jun 24, 2026
123.50
123.50
122.00
122.00
118.33
11,000
Jun 23, 2026
124.50
126.50
123.50
123.50
119.78
22,005
Jun 22, 2026
123.50
127.50
123.50
126.00
122.21
8,000
Jun 18, 2026
129.50
129.50
125.50
125.50
121.72
7,000
Jun 17, 2026
130.00
130.00
126.00
126.00
122.21
11,000
Jun 16, 2026
128.00
130.50
127.00
129.00
125.12
7,000
Jun 15, 2026
125.00
125.00
125.00
125.00
121.24
3,054
Jun 12, 2026
124.50
124.50
124.50
124.50
120.75
-
Jun 11, 2026
125.50
128.00
124.00
124.50
120.75
10,001
Jun 10, 2026
131.50
134.00
128.50
128.50
124.63
33,100
Jun 9, 2026
126.00
133.50
126.00
133.00
129.00
9,200
Jun 8, 2026
120.00
129.00
120.00
129.00
125.12
24,001
Jun 5, 2026
130.00
130.00
129.50
129.50
125.60
3,001
Jun 4, 2026
131.00
131.00
129.50
129.50
125.60
9,000
Jun 3, 2026
131.50
132.50
130.00
132.50
128.51
14,000
Jun 2, 2026
135.00
135.00
128.50
131.50
127.54
21,000
Jun 1, 2026
128.00
132.00
127.00
131.50
127.54
35,052
May 29, 2026
126.50
129.00
126.50
128.00
124.15
36,000
May 28, 2026
129.00
129.00
126.50
126.50
122.69
19,002
May 27, 2026
131.50
131.50
130.00
130.50
126.57
24,008
May 26, 2026
128.00
134.00
128.00
131.00
127.06
41,000
May 25, 2026
126.00
127.00
125.50
127.00
123.18
21,000
May 22, 2026
127.00
127.00
126.00
126.00
122.21
21,005
May 21, 2026
126.00
129.50
125.50
126.50
122.69
58,001
May 20, 2026
127.00
127.00
124.00
125.50
121.72
18,010
May 19, 2026
130.00
130.00
128.50
129.00
125.12
6,100
May 18, 2026
127.50
130.50
127.50
130.50
126.57
12,000
May 15, 2026
131.00
131.50
127.50
127.50
123.66
21,000
May 14, 2026
134.50
134.50
131.00
131.00
127.06
30,010
May 13, 2026
136.50
136.50
133.50
134.00
129.97
8,000
May 12, 2026
137.50
138.00
134.50
136.50
132.39
35,000
May 11, 2026
139.50
139.50
132.50
133.00
129.00
37,000
May 8, 2026
129.00
130.50
127.50
130.50
126.57
65,000
May 7, 2026
137.00
137.00
130.00
131.00
127.06
102,068
May 6, 2026
142.50
144.50
136.00
139.50
135.30
85,003
May 5, 2026
144.50
144.50
142.00
142.50
138.21
31,005
May 4, 2026
147.00
147.00
144.00
144.50
140.15
50,000
Apr 30, 2026
148.50
148.50
146.00
146.50
142.09
15,000
Apr 29, 2026
146.00
148.50
146.00
148.50
144.03
8,070
Apr 28, 2026
146.50
148.00
146.50
147.00
142.58
12,000
Apr 27, 2026
147.50
148.50
146.50
146.50
142.09
20,110
Apr 24, 2026
149.00
149.50
146.50
149.00
144.52
38,000
Apr 23, 2026
155.00
155.00
149.50
150.00
145.49
29,000
Apr 22, 2026
156.50
157.50
154.50
155.00
150.34
32,000
Apr 21, 2026
159.00
160.00
154.50
156.50
151.79
88,000
Apr 20, 2026
154.50
159.00
154.50
159.00
154.22
31,000
Apr 17, 2026
158.50
159.50
154.00
155.00
150.34
24,050
Apr 16, 2026
156.50
160.00
156.50
157.00
152.28
25,000
Apr 15, 2026
155.00
159.00
155.00
156.00
151.31
49,050
Apr 14, 2026
148.00
158.50
148.00
155.00
150.34
80,004
Apr 13, 2026
146.00
149.00
146.00
148.50
144.03
17,107
Apr 10, 2026
150.00
150.00
148.00
148.50
144.03
20,094
Apr 9, 2026
156.50
156.50
149.00
149.00
144.52
15,000
Apr 8, 2026
151.50
155.00
151.00
152.50
147.91
32,000
Apr 7, 2026
146.00
150.00
145.50
150.00
145.49
19,215
Apr 2, 2026
150.50
150.50
146.00
148.00
143.55
13,000
Apr 1, 2026
148.50
150.50
147.00
147.00
142.58
18,007
Mar 31, 2026
148.00
150.00
147.00
147.00
142.58
12,000
Mar 30, 2026
147.50
149.00
147.50
149.00
144.52
19,000
Mar 27, 2026
154.00
154.00
148.00
151.50
146.94
27,008
Mar 26, 2026
155.00
155.00
151.50
153.00
148.40
21,005
Mar 25, 2026
153.00
154.00
152.00
152.50
147.91
21,003
Mar 24, 2026
156.00
156.00
151.00
151.00
146.46
16,000
Mar 23, 2026
151.00
154.50
148.50
154.50
149.85
22,000
Mar 20, 2026
152.50
155.00
152.00
153.50
148.88
17,007
Mar 19, 2026
155.00
155.00
153.50
154.50
149.85
19,000
Mar 18, 2026
158.00
158.50
154.50
156.00
151.31
34,000
Mar 17, 2026
155.50
158.00
155.50
158.00
153.25
47,015
Mar 16, 2026
152.50
155.50
152.00
155.50
150.82
16,000
Mar 13, 2026
153.50
157.50
152.50
153.50
148.88
48,000
Mar 12, 2026
157.00
160.50
156.50
156.50
151.79
37,000
Mar 11, 2026
159.50
159.50
154.00
156.50
151.79
51,090
Mar 10, 2026
155.50
159.00
154.50
157.50
152.76
46,000
Mar 9, 2026
159.00
159.00
152.00
154.50
149.85
45,000
Mar 6, 2026
161.50
162.50
161.50
162.50
157.61
32,000
Mar 5, 2026
166.00
166.00
161.50
163.00
158.10
31,000
Mar 4, 2026
162.00
162.50
160.00
160.50
155.67
53,006
Mar 3, 2026
172.00
173.50
166.00
166.00
161.01
49,046
Mar 2, 2026
176.00
178.00
172.50
173.50
168.28
42,000
Feb 26, 2026
173.50
174.50
171.00
171.00
165.85
39,052
Feb 25, 2026
175.50
176.00
174.00
174.50
169.25
28,048
Feb 24, 2026
174.00
176.50
172.50
173.50
168.28
34,006
Feb 23, 2026
171.50
175.00
171.00
174.00
168.76
49,000
Feb 11, 2026
171.00
172.00
168.00
170.50
165.37
40,000
Feb 10, 2026
185.00
185.00
170.00
171.00
165.85
125,058
Feb 9, 2026
197.50
197.50
182.00
182.00
176.52
111,535
Feb 6, 2026
197.50
197.50
191.00
194.00
188.16
139,000
Feb 5, 2026
191.50
197.50
190.00
193.50
187.68
114,000
Feb 4, 2026
188.50
192.00
186.00
192.00
186.22
73,050
Feb 3, 2026
186.00
189.50
184.00
189.50
183.80
28,004
Feb 2, 2026
181.00
190.00
180.50
183.50
177.98
71,000
Jan 30, 2026
183.50
186.00
181.50
184.00
178.46
55,005
Jan 29, 2026
188.00
188.00
182.50
184.00
178.46
31,007
Jan 28, 2026
185.50
187.00
181.00
185.50
179.92
134,000
Jan 27, 2026
186.00
188.00
185.00
187.50
181.86
41,000
Jan 26, 2026
185.50
189.00
185.50
188.00
182.34
29,000
Jan 23, 2026
192.50
193.00
184.00
188.50
182.83
148,002
Jan 22, 2026
191.00
195.00
186.50
191.00
185.25
117,000
Jan 21, 2026
190.00
193.00
185.00
191.00
185.25
112,069
Jan 20, 2026
186.50
191.00
186.00
191.00
185.25
81,120
Jan 19, 2026
187.00
189.00
183.00
189.00
183.31
120,002
Jan 16, 2026
182.00
188.00
182.00
186.50
180.89
140,000
Jan 15, 2026
178.50
185.00
178.00
183.00
177.49
159,035
Jan 14, 2026
169.50
179.00
169.00
177.50
172.16
195,022
Jan 13, 2026
170.00
172.50
169.50
172.00
166.82
82,000
Jan 12, 2026
162.00
173.00
161.00
173.00
167.79
175,001
Jan 9, 2026
170.00
170.00
165.00
166.00
161.01
69,355
Jan 8, 2026
170.00
171.50
167.50
169.50
164.40
88,000
Jan 7, 2026
171.00
173.50
169.00
172.00
166.82
115,033
Jan 6, 2026
176.50
178.50
173.00
173.50
168.28
161,040
Jan 5, 2026
178.00
178.50
172.50
176.00
170.70
183,010
Jan 2, 2026
180.00
181.00
174.00
177.50
172.16
248,000
Dec 31, 2025
175.00
180.00
175.00
180.00
174.58
369,101
Dec 30, 2025
170.50
175.00
170.00
175.00
169.73
350,397
Dec 29, 2025
163.00
172.00
162.00
170.50
165.37
429,011
Dec 26, 2025
154.50
165.00
152.50
163.00
158.10
375,010
Dec 24, 2025
151.50
153.00
150.50
151.50
146.94
81,075
Dec 23, 2025
151.00
152.50
150.50
150.50
145.97
77,000
Dec 22, 2025
158.50
160.00
150.50
150.50
145.97
135,395
Dec 19, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
156.00
157.00
151.00
156.00
151.31
140,050
Dec 18, 2025
159.00
160.00
155.50
155.50
148.88
104,050
Dec 17, 2025
171.00
171.50
158.00
158.00
151.27
443,000
Dec 16, 2025
160.50
164.00
158.50
164.00
157.02
305,000
Dec 15, 2025
144.50
149.50
142.50
149.50
143.14
106,000
Dec 12, 2025
146.00
148.50
142.50
144.50
138.35
124,000
Dec 11, 2025
149.50
152.50
145.50
145.50
139.31
371,048
Dec 10, 2025
162.00
162.50
160.00
161.00
154.15
40,000
Dec 9, 2025
159.50
159.50
158.00
159.00
152.23
7,000
Dec 8, 2025
159.00
159.50
158.00
159.50
152.71
12,010
Dec 5, 2025
159.00
160.50
156.00
158.00
151.27
33,000
Dec 4, 2025
162.00
163.00
160.00
160.50
153.67
30,005
Dec 3, 2025
160.00
161.00
158.00
160.50
153.67
29,004
Dec 2, 2025
155.50
162.00
155.50
158.50
151.75
28,001
Dec 1, 2025
159.00
160.50
155.50
155.50
148.88
81,000
Nov 28, 2025
162.00
162.00
157.00
158.50
151.75
35,000
Nov 27, 2025
159.00
164.50
158.50
159.00
152.23
90,065
Nov 26, 2025
149.50
163.00
149.50
160.00
153.19
259,200
Nov 25, 2025
152.50
152.50
147.50
148.50
142.18
44,000
Nov 24, 2025
145.00
150.00
144.50
149.50
143.14
46,200
Nov 21, 2025
140.50
145.00
140.50
143.00
136.91
38,000
Nov 20, 2025
144.50
146.00
144.00
144.00
137.87
36,000
Nov 19, 2025
140.00
143.50
140.00
143.50
137.39
24,020
Nov 18, 2025
143.50
145.50
140.50
140.50
134.52
55,000
Nov 17, 2025
146.00
146.00
144.50
144.50
138.35
40,029
Nov 14, 2025
151.00
155.00
146.00
146.00
139.79
116,005
Nov 13, 2025
145.50
151.00
145.00
150.00
143.62
79,000
Nov 12, 2025
146.50
146.50
143.50
145.50
139.31
57,000
Nov 11, 2025
150.00
150.00
143.50
145.00
138.83
256,115
Nov 10, 2025
152.50
159.00
152.50
158.50
151.75
47,015
Nov 7, 2025
154.00
155.00
152.50
154.00
147.44
18,000
Nov 6, 2025
154.50
156.00
151.00
156.00
149.36
36,000
Nov 5, 2025
152.50
154.50
152.50
153.50
146.97
36,000
Nov 4, 2025
156.00
157.50
155.00
156.00
149.36
11,000
Nov 3, 2025
156.00
157.50
156.00
156.50
149.84
19,000
Oct 31, 2025
157.00
157.00
155.00
155.50
148.88
11,000
Oct 30, 2025
156.00
156.00
154.00
154.00
147.44
20,000
