Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.650	33.750	32.250	33.100	32.740	1,104,550
2026-07-20	31.600	33.200	30.850	32.650	32.295	1,215,000
2026-07-17	35.350	35.900	33.200	33.200	32.839	1,422,428
2026-07-16	36.600	37.200	33.050	36.850	36.449	2,643,291
2026-07-15	38.000	39.700	36.650	36.650	36.251	2,662,999
2026-07-14	38.100	40.100	37.000	37.500	37.092	2,444,690
2026-07-13	38.300	40.250	36.850	37.600	37.191	1,778,000
2026-07-10	38.450	38.450	38.450	38.450	38.032	0
2026-07-09	39.350	41.850	38.050	38.450	38.032	2,314,115
2026-07-08	42.600	43.300	38.750	39.350	38.922	4,810,675
2026-07-07	38.400	42.600	38.400	42.600	42.137	6,870,786
2026-07-06	40.550	40.900	37.800	38.750	38.328	1,933,544
2026-07-03	38.550	41.450	37.250	40.050	39.614	4,297,148
2026-07-02	38.350	41.500	38.000	38.750	38.328	6,219,268
2026-07-01	36.250	39.350	36.200	39.350	38.922	3,843,584
2026-06-30	37.400	37.450	34.850	35.800	35.410	3,123,116
2026-06-29	40.800	40.800	37.800	37.800	37.389	2,844,714
2026-06-26	41.950	41.950	41.950	41.950	41.494	1,190,881
2026-06-25	38.150	38.150	38.100	38.150	37.735	849,202
2026-06-24	35.400	36.350	33.000	34.700	34.322	2,608,690
2026-06-23	39.350	40.000	36.000	36.150	35.757	3,019,581
2026-06-22	37.150	39.400	37.100	39.350	38.922	4,205,400
2026-06-18	32.500	35.850	32.500	35.850	35.460	3,621,599
2026-06-17	31.500	33.700	30.400	32.600	32.245	3,982,870
2026-06-16	32.000	33.350	30.150	31.800	31.454	5,871,416
2026-06-15	28.050	30.350	28.050	30.350	30.020	2,906,037
2026-06-12	29.200	29.650	27.500	27.600	27.300	2,519,539
2026-06-11	27.050	29.750	27.050	29.750	29.426	4,583,171
2026-06-10	27.000	28.550	26.900	27.050	26.756	1,091,000
2026-06-09	25.800	27.700	25.650	27.100	26.805	600,000
2026-06-08	25.400	25.650	24.650	25.300	25.025	400,028
2026-06-05	26.800	28.500	25.800	27.300	27.003	1,396,686
2026-06-04	27.250	27.450	26.450	26.450	26.162	335,000
2026-06-03	26.900	27.800	26.650	27.200	26.904	468,187
2026-06-02	26.600	26.600	25.650	26.600	26.311	502,548
2026-06-01	27.000	27.950	26.350	26.550	26.261	849,000
2026-05-29	27.550	28.000	26.600	27.000	26.706	724,974
2026-05-28	26.650	28.800	26.650	27.000	26.706	1,447,612
2026-05-27	26.150	28.100	26.150	27.050	26.756	740,580
2026-05-26	27.050	27.500	25.500	25.850	25.569	623,671
2026-05-25	26.900	27.650	26.000	27.050	26.756	1,044,991
2026-05-22	25.150	26.600	24.400	25.200	24.926	938,200
2026-05-21	23.950	25.500	23.500	24.700	24.431	845,001
2026-05-20	22.250	23.400	22.200	23.200	22.948	247,169
2026-05-19	23.350	23.750	21.500	22.400	22.156	543,000
2026-05-18	23.450	24.100	22.800	23.350	23.096	438,012
2026-05-15	24.550	25.400	23.450	23.450	23.195	1,077,258
2026-05-14	27.000	28.850	24.250	24.350	24.085	3,108,025
2026-05-13	23.400	26.250	23.300	26.250	25.964	2,034,962
2026-05-12	24.600	24.600	23.450	23.900	23.640	1,000,736
2026-05-11	23.000	24.800	23.000	24.800	24.530	1,432,568
2026-05-08	21.000	22.550	21.000	22.550	22.305	1,032,001
2026-05-07	20.700	20.700	19.900	20.500	20.277	308,860
2026-05-06	21.650	21.650	20.500	20.500	20.277	260,005
2026-05-05	21.500	21.650	21.100	21.100	20.870	186,873
2026-05-04	21.100	22.600	21.000	21.250	21.019	340,010
2026-04-30	22.300	22.500	20.850	21.000	20.772	516,500
2026-04-29	23.000	23.150	21.150	22.200	21.958	1,044,440
2026-04-28	19.750	21.550	19.750	21.550	21.316	338,108
2026-04-27	19.800	19.800	18.850	19.600	19.387	319,001

← NewerPage 2 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.