Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.800	22.100	21.600	22.100	17.290	223,935
2022-11-02	18.350	20.100	18.350	20.100	15.726	92,704
2022-11-01	18.300	18.300	18.250	18.300	14.317	9,631
2022-10-31	18.100	18.700	18.100	18.150	14.200	16,855
2022-10-28	18.050	18.400	18.000	18.100	14.161	20,467
2022-10-27	18.950	18.950	18.450	18.650	14.591	12,039
2022-10-26	19.200	19.200	18.650	18.700	14.630	20,467
2022-10-25	19.000	19.250	19.000	19.000	14.865	9,631
2022-10-24	19.350	19.400	18.700	19.000	14.865	30,098
2022-10-21	18.700	19.050	18.600	18.700	14.630	18,059
2022-10-20	18.650	19.250	18.650	19.250	15.061	22,875
2022-10-19	18.650	19.300	18.600	19.100	14.943	43,342
2022-10-18	19.350	19.950	18.850	18.900	14.787	32,506
2022-10-17	19.100	19.400	18.550	18.700	14.630	20,467
2022-10-14	19.100	19.650	19.100	19.200	15.021	44,546
2022-10-13	20.700	20.700	18.600	18.600	14.552	27,690
2022-10-12	19.900	20.950	19.450	20.000	15.647	15,651
2022-10-11	20.600	20.600	18.800	19.950	15.608	10,835
2022-10-07	20.500	21.200	20.250	20.650	16.156	39,730
2022-10-06	20.950	20.950	20.100	20.550	16.078	20,467
2022-10-05	20.900	21.450	20.250	20.250	15.843	137,250
2022-10-04	20.400	22.250	20.400	22.250	17.408	67,421
2022-10-03	20.450	20.450	20.200	20.300	15.882	43,342
2022-09-30	19.950	20.700	19.350	20.250	15.843	136,046
2022-09-29	23.000	23.000	20.050	20.250	15.843	286,540
2022-09-28	24.350	24.350	22.250	22.250	17.408	93,908
2022-09-27	25.300	25.300	24.300	24.700	19.324	9,631
2022-09-26	25.600	25.600	24.100	24.100	18.855	49,362
2022-09-23	26.400	26.400	25.800	25.800	20.185	22,875
2022-09-22	26.600	26.850	26.400	26.400	20.654	36,118
2022-09-21	27.600	27.600	26.650	26.850	21.006	24,079
2022-09-20	26.650	26.750	26.550	26.650	20.850	33,710
2022-09-19	27.000	27.000	26.650	26.650	20.850	10,835
2022-09-16	27.000	27.750	26.850	27.150	21.241	62,605
2022-09-15	27.500	27.500	26.850	26.850	21.006	46,954
2022-09-14	27.150	27.650	27.100	27.150	21.241	44,546
2022-09-13	27.800	28.000	27.500	27.500	21.515	74,645
2022-09-12	26.950	28.800	26.950	28.000	21.906	205,875
2022-09-08	27.550	27.550	26.650	26.800	20.967	50,566
2022-09-07	27.250	27.250	26.400	26.800	20.967	50,566
2022-09-06	26.900	27.800	26.900	27.250	21.319	193,836
2022-09-05	26.400	27.500	26.100	26.600	20.811	184,204
2022-09-02	25.800	26.100	25.800	26.050	20.381	54,177
2022-09-01	25.650	26.400	25.650	25.750	20.146	84,276
2022-08-31	25.600	26.000	25.550	25.650	20.068	49,362
2022-08-30	26.150	26.150	25.800	25.850	20.224	31,302
2022-08-29	26.500	26.500	25.700	25.750	20.146	79,460
2022-08-26	27.200	27.200	26.500	26.600	20.811	66,217
2022-08-25	26.600	26.950	26.350	26.850	21.006	65,013
2022-08-24	27.000	27.000	26.350	26.600	20.811	57,789
2022-08-23	27.250	27.250	26.400	26.550	20.772	45,750
2022-08-22	26.950	26.950	26.550	26.950	21.085	38,526
2022-08-19	26.900	27.200	26.900	26.950	21.085	60,197
2022-08-18	27.450	27.650	26.600	27.250	21.319	49,362
2022-08-17	27.800	27.950	27.200	27.950	21.867	48,158
2022-08-16	27.200	27.850	26.700	27.450	21.476	57,789
2022-08-15	27.400	27.950	27.150	27.150	21.241	69,829
2022-08-12	26.900	28.000	26.900	27.550	21.554	57,789
2022-08-11	26.950	27.150	26.900	26.900	21.046	60,197
2022-08-10	26.700	27.450	26.700	27.100	21.202	49,362

← NewerPage 17 of 21 · 1,217 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.