Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.500	19.500	19.500	19.500	16.534	1,147
2023-08-04	19.750	19.750	19.300	19.500	16.534	18,360
2023-08-02	19.950	19.950	19.550	19.550	16.576	4,590
2023-08-01	19.500	20.150	19.350	19.800	16.788	12,622
2023-07-31	19.700	19.950	19.600	19.850	16.831	24,098
2023-07-28	20.100	20.100	19.300	19.500	16.534	53,934
2023-07-27	20.500	20.500	19.750	19.750	16.746	29,836
2023-07-26	20.150	20.350	19.850	20.200	17.128	14,918
2023-07-25	20.150	20.150	20.050	20.100	17.043	4,590
2023-07-24	20.350	20.500	20.150	20.150	17.085	18,360
2023-07-21	20.550	20.900	20.350	20.350	17.255	49,344
2023-07-20	21.100	23.100	21.000	22.650	17.721	85,480
2023-07-19	20.900	21.150	20.900	21.100	16.508	18,059
2023-07-18	20.900	21.200	20.900	20.950	16.391	32,506
2023-07-17	20.950	21.150	20.750	21.050	16.469	74,645
2023-07-14	20.750	21.000	20.750	21.000	16.430	33,710
2023-07-13	21.500	21.500	20.900	21.500	16.821	18,059
2023-07-12	21.800	22.250	20.700	21.600	16.899	34,914
2023-07-11	21.400	21.400	21.050	21.100	16.508	10,835
2023-07-10	21.550	22.350	20.700	22.350	17.486	13,243
2023-07-07	21.200	21.600	21.100	21.100	16.508	15,651
2023-07-06	21.200	21.200	21.200	21.200	16.586	4,815
2023-07-05	21.150	21.300	21.150	21.150	16.547	22,875
2023-07-04	21.300	21.300	21.050	21.200	16.586	31,302
2023-07-03	21.100	21.200	21.100	21.200	16.586	2,407
2023-06-30	21.400	21.450	21.100	21.100	16.508	8,427
2023-06-29	21.450	21.500	21.450	21.500	16.821	6,019
2023-06-28	21.500	21.500	21.100	21.100	16.508	10,835
2023-06-27	21.350	21.350	21.050	21.050	16.469	9,631
2023-06-26	21.350	21.350	21.350	21.350	16.703	2,407
2023-06-21	21.650	21.650	21.550	21.650	16.938	14,447
2023-06-20	21.600	21.650	21.450	21.650	16.938	26,486
2023-06-19	21.500	21.700	21.200	21.700	16.977	26,486
2023-06-16	22.200	22.300	21.550	21.750	17.016	30,098
2023-06-15	22.950	22.950	22.200	22.200	17.369	15,651
2023-06-14	22.200	22.400	22.200	22.400	17.525	25,283
2023-06-13	22.500	22.500	22.350	22.400	17.525	18,059
2023-06-12	23.000	23.000	22.150	23.000	17.994	26,486
2023-06-09	22.200	23.000	21.700	23.000	17.994	24,079
2023-06-08	22.200	22.200	22.200	22.200	17.369	1,203
2023-06-07	22.050	22.050	22.050	22.050	17.251	0
2023-06-06	22.300	22.350	22.050	22.050	17.251	19,263
2023-06-05	23.000	23.500	22.350	22.350	17.486	12,039
2023-06-02	23.000	23.500	22.200	22.900	17.916	79,460
2023-06-01	22.100	22.100	22.100	22.100	17.290	4,815
2023-05-31	22.100	22.500	22.000	22.200	17.369	27,690
2023-05-30	23.000	23.000	22.000	22.000	17.212	22,875
2023-05-29	22.450	22.450	21.400	21.750	17.016	19,263
2023-05-26	22.600	22.600	22.000	22.250	17.408	16,855
2023-05-25	22.450	22.550	21.550	22.550	17.642	43,342
2023-05-24	21.300	22.450	21.300	22.450	17.564	21,671
2023-05-23	21.300	21.850	21.300	21.850	17.095	4,815
2023-05-22	21.500	21.700	21.100	21.700	16.977	25,283
2023-05-19	20.650	21.500	20.600	21.500	16.821	42,138
2023-05-18	20.750	20.750	20.050	20.600	16.117	30,098
2023-05-17	21.100	21.100	21.100	21.100	16.508	1,203
2023-05-16	21.250	21.300	21.100	21.100	16.508	21,671
2023-05-15	21.150	22.050	20.200	21.200	16.586	14,447
2023-05-12	21.150	21.150	21.150	21.150	16.547	10,835
2023-05-11	21.750	21.750	21.150	21.150	16.547	6,019

← NewerPage 14 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.