Bedding World Co., Ltd. (2938.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:40PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 45.85 | 46.00 | 45.05 | 45.50 | 45.50 | 17,402 |
| 30 May 2024 | 46.40 | 47.50 | 45.00 | 46.50 | 46.50 | 28,109 |
| 29 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 28 May 2024 | 46.50 | 47.00 | 46.40 | 46.40 | 46.40 | 4,201 |
| 27 May 2024 | 46.40 | 47.50 | 46.40 | 47.50 | 47.50 | 4,082 |
| 24 May 2024 | 46.40 | 46.80 | 46.40 | 46.70 | 46.70 | 4,140 |
| 23 May 2024 | 49.00 | 49.20 | 46.00 | 47.25 | 47.25 | 18,804 |
| 22 May 2024 | 46.75 | 47.65 | 46.65 | 47.00 | 47.00 | 25,495 |
| 21 May 2024 | 47.20 | 48.60 | 46.15 | 48.00 | 48.00 | 36,483 |
| 20 May 2024 | 45.15 | 50.00 | 45.00 | 47.00 | 47.00 | 82,311 |
| 17 May 2024 | 45.60 | 45.80 | 45.00 | 45.80 | 45.80 | 20,306 |
| 16 May 2024 | 45.00 | 45.65 | 44.60 | 44.60 | 44.60 | 8,509 |
| 15 May 2024 | 44.95 | 44.95 | 43.85 | 44.00 | 44.00 | 20,050 |
| 14 May 2024 | 44.80 | 44.90 | 44.00 | 44.90 | 44.90 | 9,652 |
| 13 May 2024 | 42.95 | 45.00 | 42.80 | 44.80 | 44.80 | 29,708 |
| 10 May 2024 | 43.00 | 43.00 | 41.85 | 42.90 | 42.90 | 13,086 |
| 09 May 2024 | 41.95 | 43.00 | 41.95 | 43.00 | 43.00 | 5,070 |
| 08 May 2024 | 43.00 | 43.00 | 42.20 | 42.35 | 42.35 | 6,320 |
| 07 May 2024 | 42.00 | 42.95 | 42.00 | 42.95 | 42.95 | 4,222 |
| 06 May 2024 | 42.90 | 42.90 | 42.75 | 42.90 | 42.90 | 7,520 |
| 03 May 2024 | 42.75 | 42.75 | 42.60 | 42.75 | 42.75 | 6,000 |
| 02 May 2024 | 42.75 | 42.75 | 41.75 | 42.70 | 42.70 | 3,018 |
| 30 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 56 |
| 29 Apr 2024 | 42.60 | 42.80 | 41.95 | 42.60 | 42.60 | 29,245 |
| 26 Apr 2024 | 42.85 | 42.85 | 42.65 | 42.80 | 42.80 | 27,056 |
| 25 Apr 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1,026 |
| 24 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 23 Apr 2024 | 42.85 | 43.15 | 42.50 | 42.90 | 42.90 | 5,055 |
| 22 Apr 2024 | 43.00 | 43.00 | 42.35 | 43.00 | 43.00 | 10,135 |
| 19 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 116 |
| 18 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 36 |
| 17 Apr 2024 | 41.95 | 42.80 | 41.80 | 42.80 | 42.80 | 8,334 |
| 16 Apr 2024 | 42.85 | 43.90 | 42.85 | 43.00 | 43.00 | 5,102 |
| 15 Apr 2024 | 42.30 | 44.00 | 42.25 | 44.00 | 44.00 | 11,003 |
| 12 Apr 2024 | 42.30 | 44.40 | 42.30 | 44.40 | 44.40 | 3,268 |
| 11 Apr 2024 | 44.20 | 44.20 | 42.30 | 42.30 | 42.30 | 1,079 |
| 10 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 37 |
| 09 Apr 2024 | 42.85 | 44.50 | 41.80 | 44.50 | 44.50 | 21,515 |
| 08 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1,000 |
| 03 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 02 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 |
| 01 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3 |
| 29 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 28 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1,030 |
| 27 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 50 |
| 26 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 25 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 22 Mar 2024 | 45.05 | 45.05 | 44.00 | 44.00 | 44.00 | 2,003 |
| 21 Mar 2024 | 44.00 | 45.00 | 42.85 | 42.90 | 42.90 | 4,100 |
| 20 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 3 |
| 19 Mar 2024 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 263 |
| 18 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 15 Mar 2024 | 44.90 | 44.90 | 43.85 | 44.00 | 44.00 | 5,336 |
| 14 Mar 2024 | 44.95 | 44.95 | 42.90 | 42.90 | 42.90 | 1,003 |
| 13 Mar 2024 | 43.20 | 44.95 | 42.85 | 42.85 | 42.85 | 5,141 |
| 12 Mar 2024 | 44.30 | 44.30 | 43.35 | 43.50 | 43.50 | 8,015 |
| 11 Mar 2024 | 44.15 | 44.15 | 44.00 | 44.00 | 44.00 | 5,000 |
| 08 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 07 Mar 2024 | 44.15 | 44.15 | 43.45 | 43.45 | 43.45 | 2,203 |
| 06 Mar 2024 | 42.85 | 43.00 | 42.85 | 43.00 | 43.00 | 6,000 |
| 05 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 04 Mar 2024 | 42.45 | 44.15 | 42.45 | 44.15 | 44.15 | 5,025 |
| 01 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1,000 |
| 29 Feb 2024 | 42.55 | 44.15 | 42.55 | 44.15 | 44.15 | 48 |
| 27 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 168 |
| 26 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 3 |
| 23 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 22 Feb 2024 | 42.75 | 44.00 | 42.55 | 43.95 | 43.95 | 17,022 |
| 21 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 20 Feb 2024 | 44.20 | 45.00 | 43.50 | 43.50 | 43.50 | 5,314 |
| 19 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,193 |
| 16 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 20 |
| 15 Feb 2024 | 44.95 | 44.95 | 43.70 | 44.15 | 44.15 | 6,016 |
| 05 Feb 2024 | 44.80 | 44.95 | 44.80 | 44.95 | 44.95 | 2,003 |
| 02 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 01 Feb 2024 | 44.95 | 44.95 | 43.70 | 43.70 | 43.70 | 21 |
| 31 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 30 Jan 2024 | 44.00 | 44.95 | 44.00 | 44.95 | 44.95 | 3,003 |
| 29 Jan 2024 | 45.00 | 45.00 | 43.75 | 43.75 | 43.75 | 8,150 |
| 26 Jan 2024 | 44.70 | 44.70 | 44.00 | 44.00 | 44.00 | 1,200 |
| 25 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2,220 |
| 24 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3 |
| 23 Jan 2024 | 42.85 | 45.00 | 42.85 | 43.00 | 43.00 | 7,000 |
| 22 Jan 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,003 |
| 19 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 18 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 17 Jan 2024 | 42.90 | 45.00 | 42.90 | 43.05 | 43.05 | 2,015 |
| 16 Jan 2024 | 44.00 | 44.30 | 43.85 | 44.30 | 44.30 | 2,045 |
| 15 Jan 2024 | 41.85 | 44.00 | 41.85 | 44.00 | 44.00 | 3,221 |
| 12 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 20 |
| 11 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 10 Jan 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2,333 |
| 09 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3 |
| 08 Jan 2024 | 43.00 | 43.50 | 42.50 | 42.85 | 42.85 | 19,708 |
| 05 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
| 04 Jan 2024 | 41.85 | 42.50 | 41.85 | 42.50 | 42.50 | 200 |
| 03 Jan 2024 | 42.00 | 42.15 | 42.00 | 42.00 | 42.00 | 4,350 |
| 02 Jan 2024 | 41.50 | 42.00 | 41.50 | 41.85 | 41.85 | 5,000 |
| 29 Dec 2023 | 42.45 | 42.45 | 41.50 | 41.50 | 41.50 | 141 |
| 28 Dec 2023 | 41.40 | 42.00 | 41.40 | 41.65 | 41.65 | 8,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.