Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	22.050	22.050	21.850	21.900	17.134	12,039
2023-05-09	22.200	22.200	22.150	22.150	17.329	4,815
2023-05-08	22.600	22.600	22.600	22.600	17.681	0
2023-05-05	22.750	22.750	22.600	22.600	17.681	39,730
2023-05-04	22.600	22.600	22.600	22.600	17.681	1,203
2023-05-03	21.350	22.450	21.350	22.450	17.564	10,835
2023-05-02	22.400	22.400	22.050	22.100	17.290	13,243
2023-04-28	22.150	22.300	22.050	22.300	17.447	8,427
2023-04-27	22.400	22.700	22.400	22.700	17.760	6,019
2023-04-26	22.650	23.000	22.650	22.700	17.760	7,223
2023-04-25	22.350	22.700	22.350	22.700	17.760	26,486
2023-04-24	20.450	22.550	20.450	22.500	17.603	16,855
2023-04-21	21.800	22.100	21.800	22.050	17.251	14,447
2023-04-20	22.500	22.500	22.500	22.500	17.603	20,467
2023-04-19	22.500	22.850	22.500	22.500	17.603	8,427
2023-04-18	23.000	23.000	22.350	22.350	17.486	24,079
2023-04-17	22.400	22.500	22.100	22.250	17.408	34,914
2023-04-14	22.500	22.500	22.400	22.500	17.603	30,098
2023-04-13	22.600	22.600	22.250	22.250	17.408	2,407
2023-04-12	22.650	22.700	22.650	22.700	17.760	3,611
2023-04-11	23.000	23.000	23.000	23.000	17.994	0
2023-04-10	22.600	23.000	22.600	23.000	17.994	7,223
2023-04-07	22.400	22.400	22.400	22.400	17.525	13,243
2023-04-06	22.350	22.350	22.300	22.300	17.447	2,407
2023-03-31	22.250	22.650	22.200	22.350	17.486	20,467
2023-03-30	22.250	22.250	22.200	22.250	17.408	3,611
2023-03-29	23.000	23.100	22.550	22.550	17.642	52,973
2023-03-28	22.500	22.500	22.500	22.500	17.603	0
2023-03-27	23.000	23.000	22.400	22.500	17.603	12,039
2023-03-24	23.000	23.000	23.000	23.000	17.994	9,631
2023-03-23	22.900	22.900	22.900	22.900	17.916	2,407
2023-03-22	22.650	23.250	22.650	23.200	18.151	8,427
2023-03-21	22.550	22.550	22.550	22.550	17.642	10,835
2023-03-20	22.500	22.550	22.500	22.550	17.642	6,019
2023-03-17	22.900	22.900	22.900	22.900	17.916	0
2023-03-16	23.000	23.000	22.900	22.900	17.916	38,526
2023-03-15	22.800	23.400	22.700	23.150	18.112	21,671
2023-03-14	22.700	22.700	22.700	22.700	17.760	2,407
2023-03-13	22.400	22.600	22.350	22.600	17.681	19,263
2023-03-10	22.300	22.300	22.300	22.300	17.447	2,407
2023-03-09	22.600	22.650	22.500	22.650	17.721	22,875
2023-03-08	22.900	23.100	22.900	23.000	17.994	15,651
2023-03-07	22.350	23.100	22.350	22.850	17.877	14,447
2023-03-06	23.100	23.100	22.200	22.350	17.486	83,072
2023-03-03	23.700	23.950	23.050	23.100	18.073	69,829
2023-03-02	24.050	24.050	23.650	23.750	18.581	56,585
2023-03-01	24.050	24.050	24.050	24.050	18.816	0
2023-02-24	24.050	24.350	24.050	24.050	18.816	65,013
2023-02-23	24.000	24.100	24.000	24.050	18.816	45,750
2023-02-22	24.000	24.000	24.000	24.000	18.777	0
2023-02-21	23.500	24.000	23.500	24.000	18.777	49,362
2023-02-20	24.100	24.150	23.950	23.950	18.738	49,362
2023-02-17	23.950	24.000	23.950	23.950	18.738	74,645
2023-02-16	23.950	24.000	23.950	23.950	18.738	13,243
2023-02-15	24.000	24.000	23.850	23.950	18.738	72,237
2023-02-14	23.400	23.850	23.400	23.850	18.659	58,993
2023-02-13	23.400	23.600	23.400	23.400	18.307	36,118
2023-02-10	23.650	23.650	23.400	23.400	18.307	4,815
2023-02-09	23.300	23.800	23.200	23.250	18.190	30,098
2023-02-08	23.000	23.500	23.000	23.300	18.229	28,894

← NewerPage 15 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.