Bonny Worldwide Limited (TPE:8467)
Taiwan
· Delayed Price · Currency is TWD 154.50
-8.00 (-4.92%)
Mar 9, 2026, 1:35 PM CST
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.00 | 159.00 | 152.00 | 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% | 28,824 |
| 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% | 127,554 |
| 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% | 75,072 |
| 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 |
| Jan 26, 2026 | 185.50 | 189.00 | 185.50 | 188.00 | 188.00 | -0.27% | 29,465 |
| Jan 23, 2026 | 192.50 | 193.00 | 184.00 | 188.50 | 188.50 | -1.31% | 149,930 |
| Jan 22, 2026 | 191.00 | 195.00 | 186.50 | 191.00 | 191.00 | - | 119,489 |
| Jan 21, 2026 | 190.00 | 193.00 | 185.00 | 191.00 | 191.00 | - | 114,326 |
| Jan 20, 2026 | 186.50 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | 83,301 |
| Jan 19, 2026 | 187.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1.34% | 124,441 |
| Jan 16, 2026 | 182.00 | 188.00 | 182.00 | 186.50 | 186.50 | 1.91% | 141,969 |
| Jan 15, 2026 | 178.50 | 185.00 | 178.00 | 183.00 | 183.00 | 3.10% | 162,772 |
| Jan 14, 2026 | 169.50 | 179.00 | 169.00 | 177.50 | 177.50 | 3.20% | 198,731 |
| Jan 13, 2026 | 170.00 | 172.50 | 169.50 | 172.00 | 172.00 | -0.58% | 82,787 |
| Jan 12, 2026 | 162.00 | 173.00 | 161.00 | 173.00 | 173.00 | 4.22% | 177,102 |
| Jan 9, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -2.06% | 69,785 |
| Jan 8, 2026 | 170.00 | 171.50 | 167.50 | 169.50 | 169.50 | -1.45% | 88,855 |
| Jan 7, 2026 | 171.00 | 173.50 | 169.00 | 172.00 | 172.00 | -0.86% | 115,901 |
| Jan 6, 2026 | 176.50 | 178.50 | 173.00 | 173.50 | 173.50 | -1.42% | 162,013 |
| Jan 5, 2026 | 178.00 | 178.50 | 172.50 | 176.00 | 176.00 | -0.85% | 186,236 |
| Jan 2, 2026 | 180.00 | 181.00 | 174.00 | 177.50 | 177.50 | -1.39% | 250,959 |
| Dec 31, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | 375,641 |
| Dec 30, 2025 | 170.50 | 175.00 | 170.00 | 175.00 | 175.00 | 2.64% | 355,734 |
| Dec 29, 2025 | 163.00 | 172.00 | 162.00 | 170.50 | 170.50 | 4.60% | 437,472 |
| Dec 26, 2025 | 154.50 | 165.00 | 152.50 | 163.00 | 163.00 | 7.59% | 379,098 |
| Dec 24, 2025 | 151.50 | 153.00 | 150.50 | 151.50 | 151.50 | 0.66% | 82,035 |
| Dec 23, 2025 | 151.00 | 152.50 | 150.50 | 150.50 | 150.50 | - | 77,492 |
| Dec 22, 2025 | 158.50 | 160.00 | 150.50 | 150.50 | 150.50 | -3.53% | 136,699 |
| 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 |
| Oct 8, 2025 | 180.50 | 181.00 | 179.00 | 180.00 | 177.69 | -0.83% | 20,726 |
| Oct 7, 2025 | 179.50 | 182.00 | 177.00 | 181.50 | 179.17 | 0.55% | 66,485 |
| Oct 3, 2025 | 176.00 | 181.00 | 174.00 | 180.50 | 178.19 | 2.56% | 119,428 |
| Oct 2, 2025 | 175.00 | 179.00 | 172.50 | 176.00 | 173.74 | 0.86% | 56,544 |