Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.750	19.150	18.200	18.450	15.644	24,098
2023-11-01	18.650	18.650	18.650	18.650	15.813	0
2023-10-31	18.750	18.750	18.650	18.650	15.813	10,327
2023-10-30	18.750	18.750	18.750	18.750	15.898	0
2023-10-27	18.850	18.850	18.750	18.750	15.898	3,442
2023-10-26	18.650	18.850	18.650	18.850	15.983	2,295
2023-10-25	18.650	19.300	18.650	19.300	16.364	2,295
2023-10-24	19.350	19.350	18.500	19.250	16.322	27,540
2023-10-23	19.350	19.350	19.250	19.250	16.322	4,590
2023-10-20	19.350	19.350	19.150	19.150	16.237	4,590
2023-10-19	19.000	19.000	19.000	19.000	16.110	5,737
2023-10-18	19.350	19.350	19.350	19.350	16.407	0
2023-10-17	19.400	19.400	19.350	19.350	16.407	2,295
2023-10-16	19.200	21.150	19.200	21.150	17.933	3,442
2023-10-13	19.200	19.250	19.200	19.250	16.322	4,590
2023-10-12	19.550	19.550	19.100	19.300	16.364	12,622
2023-10-11	19.050	19.300	19.050	19.300	16.364	2,295
2023-10-06	19.300	19.450	19.300	19.450	16.492	2,295
2023-10-05	19.050	19.450	19.050	19.450	16.492	12,622
2023-10-04	19.100	19.300	19.100	19.200	16.280	5,737
2023-10-03	19.150	19.500	19.150	19.500	16.534	2,295
2023-10-02	19.600	19.600	19.300	19.300	16.364	19,508
2023-09-28	19.850	20.650	19.300	19.800	16.788	34,426
2023-09-27	19.000	19.350	19.000	19.350	16.407	2,295
2023-09-26	19.000	19.300	18.950	19.300	16.364	8,032
2023-09-25	19.400	19.400	19.200	19.400	16.449	3,442
2023-09-22	19.300	19.300	19.050	19.250	16.322	11,475
2023-09-21	19.400	19.400	19.400	19.400	16.449	1,147
2023-09-20	19.300	19.300	19.300	19.300	16.364	0
2023-09-19	19.400	19.400	19.300	19.300	16.364	2,295
2023-09-18	19.400	19.400	19.400	19.400	16.449	0
2023-09-15	19.250	19.400	19.100	19.400	16.449	10,327
2023-09-14	19.400	19.400	19.400	19.400	16.449	2,295
2023-09-13	19.100	19.400	19.050	19.400	16.449	6,885
2023-09-12	19.450	19.450	19.050	19.450	16.492	9,180
2023-09-11	19.250	19.450	19.150	19.150	16.237	5,737
2023-09-08	19.450	19.450	19.100	19.400	16.449	21,803
2023-09-07	19.400	19.450	19.000	19.450	16.492	35,573
2023-09-06	19.100	19.450	19.050	19.150	16.237	18,360
2023-09-05	19.500	19.500	19.200	19.250	16.322	26,393
2023-09-04	19.300	19.500	19.250	19.400	16.449	12,622
2023-09-01	19.400	19.400	19.100	19.300	16.364	20,655
2023-08-31	19.550	19.550	19.350	19.550	16.576	4,590
2023-08-30	19.500	19.600	19.150	19.600	16.619	28,688
2023-08-29	19.450	19.450	19.450	19.450	16.492	1,147
2023-08-28	19.500	19.500	19.000	19.050	16.152	20,655
2023-08-25	18.950	20.000	18.900	20.000	16.958	16,065
2023-08-24	19.600	19.600	18.950	18.950	16.068	11,475
2023-08-23	19.200	19.350	19.000	19.050	16.152	34,426
2023-08-22	19.400	19.400	19.400	19.400	16.449	1,147
2023-08-21	19.800	19.800	19.150	19.450	16.492	10,327
2023-08-18	19.400	19.450	19.000	19.150	16.237	10,327
2023-08-17	19.450	19.450	19.450	19.450	16.492	1,147
2023-08-16	19.100	19.100	19.100	19.100	16.195	0
2023-08-15	19.500	19.500	19.100	19.100	16.195	3,442
2023-08-14	18.750	19.150	18.750	19.150	16.237	17,213
2023-08-11	18.850	19.450	18.850	19.150	16.237	10,327
2023-08-10	18.750	19.150	18.750	19.100	16.195	6,885
2023-08-09	19.100	19.100	19.100	19.100	16.195	1,147
2023-08-08	19.350	19.350	19.250	19.250	16.322	6,885

← NewerPage 13 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.