Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.800	18.150	17.600	17.750	17.557	198,447
2026-01-16	17.750	17.900	17.700	17.800	17.606	56,018
2026-01-15	18.000	18.300	18.000	18.050	17.854	110,333
2026-01-14	17.200	18.000	17.200	17.750	17.557	171,796
2026-01-13	17.450	17.750	17.000	17.100	16.914	188,498
2026-01-12	18.250	18.250	17.650	17.650	17.458	161,028
2026-01-09	18.100	18.600	18.100	18.250	18.051	121,397
2026-01-08	17.950	18.150	17.900	17.900	17.705	80,000
2026-01-07	18.150	18.350	17.850	18.000	17.804	118,044
2026-01-06	18.450	18.900	18.000	18.000	17.804	405,697
2026-01-05	20.000	20.000	18.500	18.600	18.398	1,552,746
2026-01-02	17.550	18.500	17.550	18.200	18.002	157,000
2025-12-31	17.950	18.150	17.850	17.950	17.755	69,000
2025-12-30	18.500	18.500	17.700	18.000	17.804	197,000
2025-12-29	18.700	18.900	18.400	18.500	18.299	141,000
2025-12-26	18.200	19.600	18.200	18.850	18.645	776,007
2025-12-24	17.600	18.250	17.600	18.000	17.804	157,523
2025-12-23	17.400	17.800	17.300	17.400	17.211	72,776
2025-12-22	17.400	17.600	17.150	17.350	17.161	72,000
2025-12-19	17.700	17.700	17.300	17.400	17.211	51,000
2025-12-18	17.650	17.750	17.400	17.600	17.409	63,000
2025-12-17	17.450	18.150	17.400	17.550	17.359	184,662
2025-12-16	17.700	17.850	17.150	17.450	17.260	135,061
2025-12-15	17.750	18.000	17.600	17.850	17.656	203,008
2025-12-12	18.150	18.350	17.650	18.000	17.804	283,280
2025-12-11	17.550	18.800	17.300	17.750	17.557	697,030
2025-12-10	16.400	17.700	16.200	17.100	16.914	227,294
2025-12-09	16.050	16.250	15.950	16.200	16.024	112,000
2025-12-08	16.700	16.700	15.800	15.850	15.678	283,606
2025-12-05	17.550	17.600	16.650	16.650	16.469	172,031
2025-12-04	16.550	18.000	16.550	17.200	17.013	499,847
2025-12-03	16.200	17.350	16.000	16.450	16.271	658,302
2025-12-02	15.750	16.200	15.750	15.800	15.628	9,002
2025-12-01	16.200	16.200	15.950	15.950	15.776	23,000
2025-11-28	16.000	16.000	15.950	15.950	15.776	16,000
2025-11-27	15.700	15.700	15.700	15.700	15.529	5,005
2025-11-26	16.000	16.000	15.850	15.950	15.776	6,004
2025-11-25	16.000	16.000	16.000	16.000	15.826	19,000
2025-11-24	16.000	16.000	16.000	16.000	15.826	1,000
2025-11-21	16.000	16.000	15.600	15.650	15.480	45,044
2025-11-20	16.200	16.200	16.150	16.150	15.974	23,024
2025-11-19	16.250	16.250	15.850	16.150	15.974	23,000
2025-11-18	16.150	16.150	16.150	16.150	15.974	2,001
2025-11-17	16.150	16.150	16.150	16.150	15.974	8,999
2025-11-14	15.550	16.150	15.550	16.150	15.974	12,000
2025-11-13	15.750	15.750	15.750	15.750	15.579	5,490
2025-11-12	16.050	16.100	16.000	16.000	15.826	9,213
2025-11-11	15.700	15.800	15.700	15.700	15.529	11,471
2025-11-10	16.050	16.150	16.050	16.150	15.974	3,000
2025-11-07	15.700	15.800	15.700	15.750	15.579	10,000
2025-11-06	15.650	15.750	15.650	15.750	15.579	10,000
2025-11-05	15.850	15.850	15.700	15.800	15.628	7,000
2025-11-04	15.500	15.700	15.400	15.500	15.331	17,124
2025-11-03	16.050	16.050	16.050	16.050	15.875	0
2025-10-31	16.500	16.500	15.400	16.050	15.875	26,000
2025-10-30	15.950	16.200	15.950	16.200	16.024	5,200
2025-10-29	16.200	16.200	15.650	16.050	15.875	24,216
2025-10-28	16.300	16.300	16.100	16.100	15.925	6,014
2025-10-27	16.050	16.300	16.000	16.300	16.123	24,000
2025-10-23	16.300	16.300	16.000	16.300	16.123	21,138

← NewerPage 4 of 21 · 1,219 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.