Bull Will Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 19.800 | 19.800 | 18.850 | 19.600 | 19.387 | 319,001 |
| 2026-04-24 | 20.900 | 21.000 | 19.200 | 19.450 | 19.238 | 392,245 |
| 2026-04-23 | 22.950 | 23.650 | 19.950 | 20.700 | 20.475 | 814,345 |
| 2026-04-22 | 22.300 | 22.800 | 21.350 | 22.150 | 21.909 | 540,177 |
| 2026-04-21 | 23.000 | 23.450 | 21.850 | 22.300 | 22.057 | 835,079 |
| 2026-04-20 | 23.700 | 25.450 | 22.900 | 23.000 | 22.750 | 740,211 |
| 2026-04-17 | 23.800 | 24.750 | 22.650 | 23.400 | 23.145 | 1,442,977 |
| 2026-04-16 | 23.350 | 24.550 | 22.850 | 24.250 | 23.986 | 3,466,111 |
| 2026-04-15 | 20.500 | 22.350 | 20.450 | 22.350 | 22.107 | 1,932,905 |
| 2026-04-14 | 21.750 | 22.000 | 19.550 | 20.350 | 20.129 | 1,155,397 |
| 2026-04-13 | 20.900 | 21.000 | 20.200 | 21.000 | 20.772 | 793,744 |
| 2026-04-10 | 18.050 | 19.100 | 18.050 | 19.100 | 18.892 | 926,028 |
| 2026-04-09 | 17.300 | 17.600 | 17.300 | 17.400 | 17.211 | 27,111 |
| 2026-04-08 | 17.050 | 17.350 | 17.050 | 17.300 | 17.112 | 6,000 |
| 2026-04-07 | 17.500 | 17.650 | 17.000 | 17.000 | 16.815 | 36,000 |
| 2026-04-02 | 17.300 | 17.300 | 16.800 | 17.000 | 16.815 | 24,190 |
| 2026-04-01 | 17.700 | 17.700 | 17.300 | 17.300 | 17.112 | 18,844 |
| 2026-03-31 | 17.550 | 17.650 | 17.050 | 17.250 | 17.062 | 33,018 |
| 2026-03-30 | 17.500 | 17.750 | 17.500 | 17.650 | 17.458 | 30,416 |
| 2026-03-27 | 17.700 | 17.750 | 17.500 | 17.750 | 17.557 | 42,055 |
| 2026-03-26 | 17.400 | 17.650 | 17.400 | 17.650 | 17.458 | 29,397 |
| 2026-03-25 | 17.450 | 17.500 | 17.300 | 17.500 | 17.310 | 4,050 |
| 2026-03-24 | 17.300 | 17.600 | 17.250 | 17.250 | 17.062 | 43,743 |
| 2026-03-23 | 17.100 | 17.400 | 17.100 | 17.300 | 17.112 | 10,000 |
| 2026-03-20 | 17.500 | 17.500 | 17.000 | 17.100 | 16.914 | 64,956 |
| 2026-03-19 | 17.700 | 17.800 | 17.300 | 17.400 | 17.211 | 21,100 |
| 2026-03-18 | 18.150 | 18.250 | 17.500 | 17.800 | 17.606 | 97,810 |
| 2026-03-17 | 17.850 | 18.250 | 17.850 | 18.100 | 17.903 | 31,000 |
| 2026-03-16 | 17.850 | 17.900 | 17.700 | 17.800 | 17.606 | 27,010 |
| 2026-03-13 | 17.100 | 17.750 | 17.000 | 17.700 | 17.507 | 71,004 |
| 2026-03-12 | 17.350 | 17.850 | 17.350 | 17.600 | 17.409 | 54,000 |
| 2026-03-11 | 17.050 | 17.450 | 17.050 | 17.300 | 17.112 | 11,006 |
| 2026-03-10 | 17.300 | 17.300 | 17.050 | 17.050 | 16.865 | 3,557 |
| 2026-03-09 | 16.700 | 17.000 | 16.700 | 17.000 | 16.815 | 44,000 |
| 2026-03-06 | 17.500 | 17.500 | 17.400 | 17.500 | 17.310 | 12,000 |
| 2026-03-05 | 17.850 | 17.850 | 17.250 | 17.500 | 17.310 | 51,240 |
| 2026-03-04 | 17.300 | 17.500 | 17.150 | 17.250 | 17.062 | 38,000 |
| 2026-03-03 | 18.500 | 18.600 | 17.900 | 18.000 | 17.804 | 91,000 |
| 2026-03-02 | 17.200 | 18.600 | 17.200 | 18.500 | 18.299 | 74,000 |
| 2026-02-26 | 17.450 | 17.700 | 17.450 | 17.550 | 17.359 | 25,111 |
| 2026-02-25 | 17.950 | 17.950 | 17.400 | 17.450 | 17.260 | 24,000 |
| 2026-02-24 | 17.350 | 18.050 | 17.350 | 17.550 | 17.359 | 115,947 |
| 2026-02-23 | 18.000 | 18.000 | 17.500 | 17.500 | 17.310 | 99,060 |
| 2026-02-11 | 18.000 | 18.100 | 17.800 | 17.950 | 17.755 | 94,787 |
| 2026-02-10 | 18.150 | 18.700 | 17.800 | 18.000 | 17.804 | 225,126 |
| 2026-02-09 | 17.350 | 17.500 | 17.100 | 17.450 | 17.260 | 38,941 |
| 2026-02-06 | 16.800 | 17.550 | 16.750 | 17.000 | 16.815 | 53,110 |
| 2026-02-05 | 16.850 | 17.150 | 16.850 | 16.950 | 16.766 | 69,675 |
| 2026-02-04 | 16.800 | 17.100 | 16.800 | 17.000 | 16.815 | 56,044 |
| 2026-02-03 | 17.000 | 17.000 | 16.750 | 16.800 | 16.617 | 38,020 |
| 2026-02-02 | 17.100 | 17.100 | 17.000 | 17.000 | 16.815 | 44,000 |
| 2026-01-30 | 17.000 | 17.500 | 17.000 | 17.150 | 16.963 | 27,000 |
| 2026-01-29 | 17.650 | 17.650 | 17.150 | 17.150 | 16.963 | 107,003 |
| 2026-01-28 | 17.800 | 17.950 | 17.600 | 17.650 | 17.458 | 49,000 |
| 2026-01-27 | 17.850 | 17.950 | 17.500 | 17.850 | 17.656 | 63,620 |
| 2026-01-26 | 17.550 | 17.800 | 17.450 | 17.600 | 17.409 | 39,100 |
| 2026-01-23 | 17.500 | 17.950 | 17.500 | 17.650 | 17.458 | 43,089 |
| 2026-01-22 | 17.500 | 18.000 | 17.500 | 18.000 | 17.804 | 39,837 |
| 2026-01-21 | 17.600 | 17.600 | 17.400 | 17.500 | 17.310 | 25,000 |
| 2026-01-20 | 17.750 | 17.750 | 17.400 | 17.600 | 17.409 | 99,200 |
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.