Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	30.250	31.000	30.200	30.500	23.862	150,494
2022-05-12	33.300	33.350	30.200	30.200	23.627	528,535
2022-05-11	31.250	33.350	31.200	33.350	26.092	434,627
2022-05-10	30.100	30.450	29.100	30.350	23.745	95,112
2022-05-09	31.100	31.250	30.500	30.500	23.862	87,888
2022-05-06	31.550	32.450	30.750	31.750	24.840	144,474
2022-05-05	34.700	34.700	31.900	32.650	25.544	444,258
2022-05-04	36.450	38.300	33.100	34.700	27.148	587,529
2022-05-03	33.150	36.450	33.150	36.450	28.517	880,089
2022-04-29	32.000	33.150	32.000	33.150	25.935	477,969
2022-04-28	27.700	30.150	27.700	30.150	23.588	101,132
2022-04-27	28.500	28.500	26.650	27.450	21.476	109,559
2022-04-26	31.100	31.100	28.500	28.500	22.297	105,947
2022-04-25	32.550	32.550	29.800	30.100	23.549	138,454
2022-04-22	33.500	33.700	32.550	33.100	25.896	98,724
2022-04-21	34.100	34.500	32.400	34.500	26.839	160,125
2022-04-20	34.500	34.500	32.750	33.100	25.750	155,309
2022-04-19	33.900	35.000	33.900	34.250	26.645	103,539
2022-04-18	35.500	35.500	33.550	33.700	26.217	110,763
2022-04-15	37.100	37.400	36.000	36.100	28.084	210,691
2022-04-14	38.000	38.750	37.050	37.600	29.251	62,605
2022-04-13	37.500	37.500	36.700	37.500	29.173	96,316
2022-04-12	37.000	38.050	37.000	37.100	28.862	98,724
2022-04-11	40.000	40.000	38.100	38.150	29.679	107,151
2022-04-08	38.900	39.000	38.000	39.000	30.340	79,460
2022-04-07	39.750	39.750	38.000	38.100	29.640	198,652
2022-04-06	38.800	39.600	36.800	38.000	29.562	131,230
2022-04-01	39.500	40.000	38.450	38.800	30.185	254,034
2022-03-31	40.400	41.050	39.150	39.300	30.574	122,803
2022-03-30	41.000	41.800	40.400	40.400	31.429	166,145
2022-03-29	42.650	42.650	40.550	40.700	31.663	258,849
2022-03-28	43.650	43.650	41.500	41.900	32.596	207,079
2022-03-25	46.050	46.850	44.150	44.150	34.347	279,317
2022-03-24	44.000	46.500	43.250	45.600	35.475	429,811
2022-03-23	45.750	45.750	44.100	44.550	34.658	363,593
2022-03-22	42.900	45.750	41.500	45.750	35.591	380,449
2022-03-21	43.150	43.900	41.250	41.600	32.363	220,323
2022-03-18	44.400	44.600	42.500	43.050	33.491	214,303
2022-03-17	45.900	46.000	42.500	44.500	34.619	396,100
2022-03-16	46.200	48.500	45.000	45.900	35.708	1,100,413
2022-03-15	42.300	44.200	42.300	44.200	34.386	545,390
2022-03-14	37.150	40.200	36.600	40.200	31.274	485,193
2022-03-11	38.350	38.350	36.450	36.550	28.434	272,093
2022-03-10	39.500	39.500	37.850	38.350	29.835	179,388
2022-03-09	38.800	40.300	38.200	38.200	29.718	192,632
2022-03-08	37.100	41.000	36.100	38.650	30.068	364,797
2022-03-07	42.000	42.000	39.150	39.150	30.457	529,739
2022-03-04	47.050	47.050	43.300	43.500	33.841	750,062
2022-03-03	50.700	50.700	46.550	48.100	37.420	544,186
2022-03-02	47.000	52.000	47.000	49.600	38.586	922,227
2022-03-01	47.550	49.100	46.000	49.100	38.197	636,891
2022-02-25	42.200	44.650	42.200	44.650	34.736	1,011,320
2022-02-24	45.000	45.850	40.500	40.600	31.585	698,292
2022-02-23	44.700	46.500	42.500	45.000	35.008	728,391
2022-02-22	42.800	44.750	42.200	44.750	34.813	1,300,269
2022-02-21	40.600	40.700	40.500	40.700	31.663	556,226
2022-02-18	36.100	37.150	36.000	37.000	28.784	254,034
2022-02-17	35.800	37.850	35.600	36.200	28.162	290,152
2022-02-16	36.600	38.000	35.100	35.400	27.540	244,402
2022-02-15	35.500	38.500	35.250	36.100	28.084	640,502

← NewerPage 19 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.