Bonny Worldwide Limited (TPE:8467)
Taiwan
· Delayed Price · Currency is TWD 148.50
+1.50 (1.02%)
Apr 29, 2026, 1:22 PM CST
Bonny Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | - | 0.68% | 6,353 |
| 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 |
| 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 |
| 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 |