Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	25.000	26.300	25.000	26.300	20.576	38,526
2022-08-05	26.800	26.800	26.500	26.550	20.772	28,894
2022-08-04	27.200	27.200	25.900	26.200	20.498	97,520
2022-08-03	27.100	27.550	26.850	26.900	21.046	97,520
2022-08-02	27.700	28.150	27.050	27.350	21.398	86,684
2022-08-01	27.950	28.400	27.750	28.150	22.024	137,250
2022-07-29	27.350	27.750	27.150	27.750	21.711	90,296
2022-07-28	27.200	27.900	26.950	27.400	21.437	104,743
2022-07-27	27.200	27.650	27.200	27.300	21.359	77,052
2022-07-26	28.150	28.150	27.250	27.250	21.319	183,000
2022-07-25	28.250	29.100	27.700	28.500	22.297	286,540
2022-07-22	27.500	27.900	27.350	27.600	21.593	160,125
2022-07-21	27.500	28.300	27.300	27.900	21.828	169,757
2022-07-20	27.150	27.350	26.900	27.150	21.241	44,546
2022-07-19	26.900	27.050	26.850	26.850	21.006	81,868
2022-07-18	27.300	27.600	27.000	27.050	21.163	113,171
2022-07-15	27.500	27.800	26.950	26.950	21.085	126,415
2022-07-14	26.700	27.500	26.700	27.000	21.124	62,605
2022-07-13	27.450	28.600	26.700	26.700	20.889	260,053
2022-07-12	27.200	28.250	26.700	26.700	20.889	131,230
2022-07-11	28.000	28.500	27.600	27.900	21.828	80,664
2022-07-08	28.200	28.300	27.900	28.000	21.906	189,020
2022-07-07	27.900	28.500	27.800	28.100	21.984	228,751
2022-07-06	29.200	29.200	27.500	27.850	21.789	214,303
2022-07-05	28.000	28.700	27.750	28.450	22.258	170,961
2022-07-04	28.400	29.200	27.800	27.850	21.789	216,711
2022-07-01	29.300	29.550	27.800	27.950	21.867	313,027
2022-06-30	29.050	30.000	29.000	29.100	22.767	356,370
2022-06-29	33.000	34.000	29.050	29.050	22.728	1,010,116
2022-06-28	28.600	31.450	28.600	31.450	24.605	423,791
2022-06-27	28.700	29.200	28.600	28.600	22.376	116,783
2022-06-24	29.150	29.300	28.150	28.200	22.063	121,599
2022-06-23	28.650	29.900	28.150	28.550	22.337	125,211
2022-06-22	30.300	30.350	29.250	29.250	22.884	178,185
2022-06-21	30.300	30.850	29.850	29.950	23.432	249,218
2022-06-20	33.000	33.000	30.050	30.250	23.667	132,434
2022-06-17	30.050	32.750	30.050	31.700	24.801	250,422
2022-06-16	32.500	35.000	31.500	31.500	24.644	487,600
2022-06-15	33.000	33.000	32.000	32.050	25.075	190,224
2022-06-14	31.500	33.500	31.500	31.850	24.918	187,816
2022-06-13	33.000	33.000	31.650	32.100	25.114	220,323
2022-06-10	33.850	35.400	33.100	33.350	26.092	428,607
2022-06-09	36.800	36.800	33.200	33.850	26.483	895,741
2022-06-08	31.700	34.850	31.700	33.650	26.327	837,951
2022-06-07	33.100	33.100	31.400	31.700	24.801	205,875
2022-06-06	37.950	37.950	33.600	33.950	26.561	620,035
2022-06-02	35.100	35.100	35.100	35.100	27.461	428,607
2022-06-01	29.000	31.950	28.800	31.950	24.997	399,712
2022-05-31	28.950	29.400	28.950	29.050	22.728	37,322
2022-05-30	29.250	29.650	28.800	29.000	22.689	102,336
2022-05-27	29.900	30.000	29.350	29.450	23.041	83,072
2022-05-26	29.950	30.500	29.600	29.600	23.158	56,585
2022-05-25	30.250	30.250	29.400	30.000	23.471	81,868
2022-05-24	31.600	31.950	30.150	30.150	23.588	167,349
2022-05-23	29.900	30.450	29.600	29.900	23.393	54,177
2022-05-20	30.600	30.600	29.800	29.850	23.354	92,704
2022-05-19	30.250	30.250	29.300	29.900	23.393	56,585
2022-05-18	30.250	30.750	30.000	30.400	23.784	90,296
2022-05-17	29.500	30.350	29.300	30.250	23.667	162,533
2022-05-16	30.900	31.100	30.050	30.100	23.549	105,947

← NewerPage 18 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.