Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.300	23.300	23.250	23.250	18.190	7,223
2023-02-06	23.800	23.800	23.600	23.700	18.542	49,362
2023-02-03	24.150	24.150	23.450	23.900	18.699	19,263
2023-02-02	23.400	23.550	23.350	23.350	18.268	117,987
2023-02-01	23.100	23.700	23.100	23.300	18.229	22,875
2023-01-31	23.350	23.350	23.000	23.300	18.229	28,894
2023-01-30	24.400	24.400	22.950	23.350	18.268	143,270
2023-01-17	22.800	23.750	22.450	23.750	18.581	210,691
2023-01-16	22.450	22.450	21.600	21.600	16.899	31,302
2023-01-13	23.000	23.000	23.000	23.000	17.994	0
2023-01-12	23.000	23.000	23.000	23.000	17.994	0
2023-01-11	22.900	23.000	22.800	23.000	17.994	14,447
2023-01-10	22.500	22.750	22.500	22.750	17.799	10,835
2023-01-09	23.200	23.300	22.550	23.250	18.190	12,039
2023-01-06	23.750	23.750	22.550	23.200	18.151	24,079
2023-01-05	22.450	23.000	22.000	23.000	17.994	67,421
2023-01-04	21.600	22.350	21.350	22.000	17.212	36,118
2023-01-03	21.400	22.450	21.400	21.800	17.056	14,447
2022-12-30	22.900	23.350	21.150	21.150	16.547	91,500
2022-12-29	22.100	22.850	21.600	22.150	17.329	50,566
2022-12-28	22.100	22.750	22.100	22.100	17.290	15,651
2022-12-27	22.800	22.800	22.800	22.800	17.838	2,407
2022-12-26	22.800	23.200	22.800	22.850	17.877	20,467
2022-12-23	22.550	22.750	22.550	22.750	17.799	16,855
2022-12-22	23.450	23.450	22.750	22.750	17.799	13,243
2022-12-21	22.700	23.450	22.700	22.750	17.799	16,855
2022-12-20	23.000	23.200	22.700	22.700	17.760	28,894
2022-12-19	23.000	23.300	23.000	23.000	17.994	26,486
2022-12-16	23.000	23.000	23.000	23.000	17.994	0
2022-12-15	23.200	23.700	22.800	23.000	17.994	44,546
2022-12-14	22.800	23.000	22.200	23.000	17.994	40,934
2022-12-13	23.350	23.350	22.650	22.650	17.721	13,243
2022-12-12	22.800	22.950	22.600	22.600	17.681	18,059
2022-12-09	22.600	23.150	22.500	23.000	17.994	62,605
2022-12-08	23.750	23.750	23.450	23.450	18.346	6,019
2022-12-07	23.500	23.500	23.000	23.000	17.994	10,835
2022-12-06	23.100	24.000	23.100	23.500	18.386	20,467
2022-12-05	22.350	23.500	22.350	23.500	18.386	81,868
2022-12-02	22.500	22.500	22.100	22.350	17.486	22,875
2022-12-01	22.300	22.600	22.100	22.100	17.290	33,710
2022-11-30	22.100	22.400	22.100	22.100	17.290	19,263
2022-11-29	22.300	22.500	22.000	22.100	17.290	22,875
2022-11-28	21.600	22.600	21.550	22.300	17.447	25,283
2022-11-25	22.000	22.000	21.950	21.950	17.173	18,059
2022-11-24	22.000	22.750	21.950	22.000	17.212	75,849
2022-11-23	21.500	21.900	21.400	21.850	17.095	62,605
2022-11-22	21.200	21.700	21.100	21.400	16.743	13,243
2022-11-21	21.800	21.800	21.050	21.050	16.469	30,098
2022-11-18	21.500	21.700	21.250	21.250	16.625	22,875
2022-11-17	21.750	21.800	21.250	21.450	16.782	42,138
2022-11-16	21.050	21.850	21.000	21.750	17.016	18,059
2022-11-15	21.000	21.600	21.000	21.100	16.508	20,467
2022-11-14	21.300	21.800	20.600	21.350	16.703	38,526
2022-11-11	20.900	21.450	20.900	21.300	16.664	126,415
2022-11-10	21.100	21.100	20.500	20.950	16.391	24,079
2022-11-09	21.500	21.500	21.000	21.000	16.430	39,730
2022-11-08	21.900	22.000	21.400	21.500	16.821	48,158
2022-11-07	20.800	22.300	20.800	21.900	17.134	65,013
2022-11-04	22.200	23.750	20.900	21.900	17.134	292,560
2022-11-03	21.800	22.100	21.600	22.100	17.290	223,935

← NewerPage 16 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.