Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.300	24.500	23.600	23.650	20.053	190,491
2024-01-25	23.100	25.350	23.000	24.600	20.858	484,261
2024-01-24	23.000	23.200	22.800	23.100	19.586	58,524
2024-01-23	22.300	23.500	22.300	22.900	19.417	149,180
2024-01-22	22.300	22.750	22.100	22.250	18.866	75,737
2024-01-19	22.800	22.800	22.250	22.300	18.908	71,147
2024-01-18	22.600	22.750	22.350	22.600	19.162	19,508
2024-01-17	22.400	22.800	22.250	22.650	19.205	83,770
2024-01-16	22.850	23.100	22.650	22.650	19.205	52,786
2024-01-15	22.450	23.350	22.450	23.250	19.714	71,147
2024-01-12	22.400	22.500	22.250	22.500	19.078	24,098
2024-01-11	22.600	22.900	22.000	22.550	19.120	121,639
2024-01-10	23.050	23.450	22.500	22.600	19.162	141,147
2024-01-09	23.750	24.000	22.850	23.050	19.544	223,770
2024-01-08	26.000	26.300	24.100	24.150	20.477	555,408
2024-01-05	24.400	26.950	23.900	26.200	22.215	1,054,587
2024-01-04	22.550	24.500	22.400	24.500	20.773	626,556
2024-01-03	22.550	22.550	22.250	22.300	18.908	41,311
2024-01-02	23.300	23.300	22.000	22.550	19.120	94,098
2023-12-29	22.850	23.200	22.550	23.050	19.544	157,212
2023-12-28	22.350	23.600	22.000	23.000	19.502	169,835
2023-12-27	22.100	22.250	21.750	22.000	18.654	67,704
2023-12-26	22.450	22.450	21.950	22.000	18.654	39,016
2023-12-25	22.600	22.600	22.050	22.100	18.739	43,606
2023-12-22	22.800	22.800	22.100	22.600	19.162	51,639
2023-12-21	22.500	22.650	22.100	22.400	18.993	39,016
2023-12-20	23.800	23.800	22.600	22.800	19.332	92,950
2023-12-19	22.500	23.600	22.300	23.250	19.714	96,393
2023-12-18	23.000	23.100	22.400	22.500	19.078	26,393
2023-12-15	23.000	23.450	22.600	22.650	19.205	44,754
2023-12-14	22.700	23.150	22.200	22.900	19.417	78,032
2023-12-13	23.300	23.700	22.600	22.600	19.162	161,802
2023-12-12	24.900	24.900	22.800	23.800	20.180	313,278
2023-12-11	21.900	23.850	21.500	23.850	20.222	426,884
2023-12-08	21.500	21.900	21.500	21.700	18.399	68,852
2023-12-07	22.250	22.250	21.500	21.500	18.230	113,606
2023-12-06	23.100	23.450	22.200	22.250	18.866	170,983
2023-12-05	22.700	23.850	22.300	23.100	19.586	111,311
2023-12-04	23.100	24.800	22.700	23.200	19.671	590,982
2023-12-01	21.300	23.300	21.300	23.300	19.756	697,703
2023-11-30	19.500	21.200	19.450	21.200	17.975	235,245
2023-11-29	19.300	19.300	19.300	19.300	16.364	2,295
2023-11-28	19.300	19.300	19.300	19.300	16.364	9,180
2023-11-27	19.400	19.400	19.300	19.300	16.364	4,590
2023-11-24	19.350	19.400	19.250	19.400	16.449	12,622
2023-11-23	19.450	20.100	19.300	19.350	16.407	41,311
2023-11-22	18.850	19.400	18.850	19.350	16.407	35,573
2023-11-21	18.850	18.900	18.850	18.850	15.983	8,032
2023-11-20	18.700	18.850	18.700	18.850	15.983	9,180
2023-11-17	18.800	18.800	18.800	18.800	15.940	2,295
2023-11-16	19.000	19.000	18.800	18.800	15.940	21,803
2023-11-15	19.400	19.400	19.100	19.100	16.195	6,885
2023-11-14	18.900	18.900	18.900	18.900	16.025	3,442
2023-11-13	19.200	19.350	18.950	18.950	16.068	19,508
2023-11-10	18.800	20.000	18.800	19.500	16.534	69,999
2023-11-09	18.700	18.700	18.700	18.700	15.856	6,885
2023-11-08	18.400	18.450	18.400	18.400	15.601	5,737
2023-11-07	18.500	18.500	18.500	18.500	15.686	0
2023-11-06	18.700	18.700	18.500	18.500	15.686	5,737
2023-11-03	18.500	18.700	18.500	18.700	15.856	3,442

← NewerPage 12 of 21 · 1,220 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.