Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	33.950	36.850	31.600	36.800	28.629	493,620
2022-02-11	30.900	35.100	29.400	34.150	26.567	476,765
2022-02-10	29.150	32.200	28.800	32.000	24.895	309,415
2022-02-09	28.300	30.050	27.500	29.300	22.794	232,362
2022-02-08	26.500	27.500	26.500	27.350	21.277	22,875
2022-02-07	26.900	27.800	26.400	27.200	21.160	14,447
2022-01-26	27.600	27.600	26.050	26.900	20.927	50,566
2022-01-25	25.800	26.750	25.500	26.700	20.771	61,401
2022-01-24	26.550	26.550	25.100	25.600	19.916	24,079
2022-01-21	28.900	28.900	26.050	26.700	20.771	73,441
2022-01-20	28.000	28.950	28.000	28.200	21.938	12,039
2022-01-19	29.500	29.500	28.000	28.100	21.861	51,769
2022-01-18	28.000	30.250	27.700	29.850	23.222	77,052
2022-01-17	27.500	27.750	26.100	27.500	21.394	108,355
2022-01-14	28.050	28.050	27.100	27.500	21.394	77,052
2022-01-13	29.900	29.900	28.050	29.150	22.677	39,730
2022-01-12	30.400	31.350	28.600	28.800	22.405	126,415
2022-01-11	32.000	32.300	30.750	31.450	24.467	127,619
2022-01-10	32.450	32.450	30.550	31.300	24.350	43,342
2022-01-07	31.450	31.750	30.550	31.750	24.700	18,059
2022-01-06	32.000	32.000	30.900	30.900	24.039	28,894
2022-01-05	31.500	32.300	31.000	31.850	24.778	21,671
2022-01-04	31.350	32.600	31.100	31.500	24.506	110,763
2022-01-03	30.950	31.350	30.750	31.350	24.389	18,059
2021-12-30	31.550	31.550	30.900	31.350	24.389	43,342
2021-12-29	31.750	31.750	30.900	31.200	24.272	16,855
2021-12-28	31.850	31.850	30.600	31.150	24.233	37,322
2021-12-27	31.200	32.200	31.200	31.200	24.272	27,690
2021-12-24	32.250	32.300	31.200	31.650	24.622	38,526
2021-12-23	32.600	32.600	31.400	32.250	25.089	63,809
2021-12-22	32.900	35.300	31.500	35.300	27.462	54,177
2021-12-21	32.000	32.450	31.850	32.100	24.972	20,467
2021-12-20	31.750	32.300	31.400	32.000	24.895	25,283
2021-12-17	33.800	33.800	32.100	32.150	25.011	49,362
2021-12-16	34.100	34.100	32.550	33.100	25.750	74,645
2021-12-15	33.100	33.250	33.050	33.150	25.789	15,651
2021-12-14	34.550	34.550	32.400	32.550	25.322	108,355
2021-12-13	35.000	35.500	33.100	34.550	26.878	163,737
2021-12-10	36.500	36.500	34.200	34.750	27.034	109,559
2021-12-09	36.900	37.900	35.300	35.300	27.462	148,086
2021-12-08	38.500	38.950	36.850	37.800	29.407	299,784
2021-12-07	34.500	35.450	34.500	35.450	27.578	85,480
2021-12-06	35.500	35.500	34.500	34.500	26.839	52,973
2021-12-03	34.150	35.400	34.100	35.000	27.228	86,684
2021-12-02	35.900	35.900	34.800	34.900	27.151	55,381
2021-12-01	35.100	36.500	34.850	35.200	27.384	146,882
2021-11-30	35.000	36.650	35.000	36.000	28.006	96,316
2021-11-29	33.750	34.950	33.750	34.500	26.839	36,118
2021-11-26	36.550	36.550	34.000	35.000	27.228	119,191
2021-11-25	35.500	37.000	35.050	36.050	28.045	143,270
2021-11-24	33.550	36.350	33.150	35.550	27.656	189,020
2021-11-23	33.650	33.650	33.000	33.500	26.061	67,421
2021-11-22	35.400	35.400	32.400	33.650	26.178	254,034
2021-11-19	38.700	38.700	34.850	35.100	27.306	772,937
2021-11-18	38.700	38.700	37.000	38.700	30.107	611,608
2021-11-17	32.400	35.200	31.400	35.200	27.384	461,113
2021-11-16	29.900	32.200	29.750	32.000	24.895	340,718
2021-11-15	29.400	29.750	28.650	29.300	22.794	181,796
2021-11-12	30.700	30.700	29.400	29.400	22.872	545,390
2021-11-11	29.400	29.400	29.000	29.400	22.872	393,692

← NewerPage 20 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.