Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	22.800	23.250	22.650	23.100	19.586	39,016
2024-05-02	23.300	23.300	22.600	22.900	19.417	20,655
2024-04-30	23.000	23.100	22.400	23.100	19.586	27,540
2024-04-29	23.150	23.550	23.050	23.100	19.586	16,065
2024-04-26	23.000	23.200	22.550	22.800	19.332	63,114
2024-04-25	22.200	22.800	22.200	22.700	19.247	55,081
2024-04-24	21.800	22.750	21.650	22.600	19.162	45,901
2024-04-23	21.950	22.300	21.850	21.900	18.569	13,770
2024-04-22	22.100	22.100	21.850	21.850	18.527	12,622
2024-04-19	22.700	22.700	21.900	21.900	18.569	47,049
2024-04-18	22.250	22.400	22.250	22.400	18.993	68,852
2024-04-17	22.000	22.100	21.700	22.000	18.654	40,163
2024-04-16	22.100	22.400	21.500	21.900	18.569	29,836
2024-04-15	22.300	22.300	22.200	22.200	18.823	21,803
2024-04-12	22.700	22.750	22.400	22.500	19.078	35,573
2024-04-11	22.550	22.650	22.000	22.650	19.205	117,048
2024-04-10	22.550	23.250	22.550	22.700	19.247	100,983
2024-04-09	22.300	22.350	21.850	22.350	18.951	21,803
2024-04-08	21.750	22.300	21.750	22.300	18.908	76,885
2024-04-03	21.400	21.600	21.300	21.450	18.187	22,950
2024-04-02	21.300	21.500	21.100	21.500	18.230	4,590
2024-04-01	21.200	21.500	21.100	21.500	18.230	16,065
2024-03-29	21.350	21.650	21.150	21.650	18.357	19,508
2024-03-28	21.400	21.500	21.350	21.350	18.103	22,950
2024-03-27	21.450	21.700	21.400	21.400	18.145	51,639
2024-03-26	21.750	21.750	21.750	21.750	18.442	0
2024-03-25	21.750	21.750	21.750	21.750	18.442	0
2024-03-22	21.600	21.750	21.300	21.750	18.442	45,901
2024-03-21	21.100	21.800	21.100	21.600	18.315	30,983
2024-03-20	21.000	21.000	21.000	21.000	17.806	0
2024-03-19	20.800	21.350	20.800	21.000	17.806	50,491
2024-03-18	21.200	21.200	21.200	21.200	17.975	0
2024-03-15	21.000	21.300	21.000	21.200	17.975	81,475
2024-03-14	20.850	21.050	20.800	20.850	17.679	123,934
2024-03-13	20.350	20.600	20.150	20.450	17.340	67,704
2024-03-12	20.500	20.750	20.050	20.550	17.424	72,294
2024-03-11	21.250	21.300	19.900	20.500	17.382	398,195
2024-03-08	23.350	23.350	21.900	21.900	18.569	160,655
2024-03-07	23.700	24.000	23.350	23.350	19.798	81,475
2024-03-06	23.750	23.800	23.300	23.700	20.095	52,786
2024-03-05	23.250	23.750	23.250	23.750	20.138	68,852
2024-03-04	23.350	23.400	23.200	23.250	19.714	75,737
2024-03-01	23.850	23.850	23.350	23.350	19.798	61,967
2024-02-29	24.500	24.500	23.500	23.950	20.307	99,835
2024-02-27	23.800	24.100	23.150	23.600	20.010	133,114
2024-02-26	24.200	24.200	23.000	23.800	20.180	152,622
2024-02-23	24.400	24.400	23.800	24.150	20.477	86,065
2024-02-22	24.850	24.850	24.150	24.450	20.731	68,852
2024-02-21	24.800	25.100	24.350	24.850	21.070	142,294
2024-02-20	23.700	25.000	23.700	24.450	20.731	243,278
2024-02-19	23.100	24.250	23.100	23.900	20.265	235,245
2024-02-16	22.800	23.500	22.600	23.050	19.544	143,442
2024-02-15	22.900	23.100	22.500	22.650	19.205	45,901
2024-02-05	23.200	23.250	22.850	22.900	19.417	48,196
2024-02-02	23.200	23.200	22.850	23.150	19.629	44,754
2024-02-01	23.250	23.300	22.800	22.900	19.417	69,999
2024-01-31	23.350	23.350	22.800	23.000	19.502	97,540
2024-01-30	23.500	23.600	23.300	23.400	19.841	34,426
2024-01-29	23.600	23.950	23.450	23.600	20.010	53,934
2024-01-26	24.300	24.500	23.600	23.650	20.053	190,491

← NewerPage 11 of 21 · 1,219 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.