Bull Will Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	22.600	22.600	22.000	22.500	19.078	26,393
2024-07-30	22.050	22.250	21.700	22.250	18.866	20,655
2024-07-29	22.800	22.800	22.000	22.000	18.654	21,803
2024-07-26	22.600	22.650	22.100	22.150	18.781	57,376
2024-07-23	22.700	22.900	22.600	22.600	19.162	47,049
2024-07-22	22.800	22.850	22.650	22.650	19.205	55,081
2024-07-19	23.000	23.000	22.850	22.850	19.374	41,311
2024-07-18	23.200	23.200	22.950	23.050	19.544	36,721
2024-07-17	23.250	23.300	23.000	23.000	19.502	39,016
2024-07-16	23.050	23.050	22.900	22.950	19.459	25,245
2024-07-15	23.000	23.000	22.700	22.800	19.332	51,639
2024-07-12	23.000	23.250	22.800	22.850	19.374	36,721
2024-07-11	22.850	22.850	22.800	22.850	19.374	25,245
2024-07-10	22.900	22.900	22.750	22.800	19.332	10,327
2024-07-09	22.900	23.150	22.650	22.850	19.374	118,196
2024-07-08	23.150	23.700	23.000	23.000	19.502	98,688
2024-07-05	23.100	23.200	22.650	23.100	19.586	111,311
2024-07-04	22.950	23.200	22.800	22.950	19.459	114,753
2024-07-03	23.050	23.050	22.600	23.050	19.544	97,540
2024-07-02	23.200	23.200	23.050	23.150	19.629	18,360
2024-07-01	23.100	23.300	22.950	23.300	19.756	34,426
2024-06-28	23.250	23.250	22.850	23.100	19.586	27,540
2024-06-27	23.000	23.100	22.750	23.100	19.586	45,901
2024-06-26	23.000	23.000	22.800	22.800	19.332	55,081
2024-06-25	22.850	23.000	22.700	23.000	19.502	14,918
2024-06-24	23.100	23.100	23.000	23.100	19.586	20,655
2024-06-21	23.100	23.500	23.100	23.100	19.586	45,901
2024-06-20	23.150	23.300	23.000	23.150	19.629	36,721
2024-06-19	23.500	23.500	23.100	23.150	19.629	94,098
2024-06-18	23.200	23.750	23.050	23.100	19.586	87,212
2024-06-17	22.750	23.250	22.750	23.000	19.502	111,311
2024-06-14	22.600	22.950	22.500	22.750	19.290	52,786
2024-06-13	22.600	22.800	22.600	22.750	19.290	10,327
2024-06-12	22.900	22.900	22.550	22.750	19.290	42,458
2024-06-11	22.950	23.000	22.500	22.700	19.247	43,606
2024-06-07	22.650	22.900	22.650	22.750	19.290	83,770
2024-06-06	22.700	22.700	22.600	22.600	19.162	28,688
2024-06-05	22.650	22.650	22.600	22.600	19.162	14,918
2024-06-04	22.600	22.850	22.600	22.850	19.374	20,655
2024-06-03	22.800	22.950	22.600	22.600	19.162	42,458
2024-05-31	22.550	22.800	22.550	22.800	19.332	8,032
2024-05-30	22.500	22.950	22.500	22.550	19.120	22,950
2024-05-29	22.750	22.800	22.500	22.500	19.078	17,213
2024-05-28	22.350	22.900	22.350	22.700	19.247	51,639
2024-05-27	22.500	22.900	22.400	22.800	19.332	26,393
2024-05-24	22.900	22.900	22.500	22.500	19.078	13,770
2024-05-23	23.000	23.000	22.650	22.650	19.205	17,213
2024-05-22	22.900	22.900	22.850	22.900	19.417	13,770
2024-05-21	22.900	22.950	22.400	22.400	18.993	36,721
2024-05-20	22.500	23.200	22.500	23.000	19.502	69,999
2024-05-17	23.050	23.100	22.500	22.700	19.247	24,098
2024-05-16	23.250	23.350	22.700	23.100	19.586	154,917
2024-05-15	22.900	23.250	22.300	23.150	19.629	92,950
2024-05-14	23.200	23.200	22.500	22.750	19.290	49,344
2024-05-13	22.150	23.150	22.000	22.800	19.332	45,901
2024-05-10	22.800	22.800	22.150	22.150	18.781	52,786
2024-05-09	22.500	23.000	22.400	22.500	19.078	78,032
2024-05-08	22.500	22.800	22.300	22.400	18.993	25,245
2024-05-07	23.300	23.300	22.650	22.800	19.332	33,278
2024-05-06	23.350	23.400	22.800	22.800	19.332	47,049

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.3488 TWD
2025-08-21	0.1032 TWD
2024-09-03	0.2371 TWD
2023-07-21	0.7232 TWD
2022-04-22	0.1944 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.