Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.150	16.350	16.150	16.350	16.172	8,000
2025-10-21	16.450	16.450	16.200	16.200	16.024	20,265
2025-10-20	16.150	16.450	16.050	16.450	16.271	43,000
2025-10-17	16.500	16.500	16.100	16.150	15.974	44,814
2025-10-16	16.250	16.250	16.050	16.050	15.875	15,837
2025-10-15	16.150	16.250	16.000	16.050	15.875	38,089
2025-10-14	16.000	16.200	15.950	16.000	15.826	37,001
2025-10-13	15.700	16.300	15.700	16.250	16.073	33,073
2025-10-09	15.950	16.350	15.950	16.050	15.875	19,000
2025-10-08	15.800	16.000	15.650	15.950	15.776	87,384
2025-10-07	16.250	16.500	16.150	16.150	15.974	56,705
2025-10-03	16.300	16.350	16.150	16.200	16.024	43,439
2025-10-02	16.100	16.400	16.100	16.400	16.222	47,260
2025-10-01	16.050	16.150	16.050	16.150	15.974	15,978
2025-09-30	15.950	16.050	15.950	16.050	15.875	3,359
2025-09-29	16.300	16.300	16.300	16.300	16.123	0
2025-09-26	16.200	16.300	16.200	16.300	16.123	7,040
2025-09-25	16.350	16.450	16.300	16.300	16.123	13,259
2025-09-24	16.450	16.450	16.400	16.400	16.222	19,565
2025-09-23	16.450	16.450	16.450	16.450	16.271	2,160
2025-09-22	16.000	16.400	15.900	16.400	16.222	14,001
2025-09-19	16.350	16.350	16.200	16.200	16.024	10,000
2025-09-18	16.500	16.550	16.400	16.400	16.222	12,230
2025-09-17	16.100	16.650	16.050	16.500	16.321	33,109
2025-09-16	16.200	16.200	16.200	16.200	16.024	6,000
2025-09-15	15.900	16.000	15.800	16.000	15.826	21,367
2025-09-12	15.850	15.900	15.800	15.900	15.727	26,139
2025-09-11	16.050	16.050	15.700	15.850	15.678	28,151
2025-09-10	16.200	16.200	16.200	16.200	16.024	4,065
2025-09-09	16.350	16.350	16.150	16.350	16.172	11,310
2025-09-08	16.500	16.500	16.500	16.500	16.321	0
2025-09-05	16.300	16.500	16.300	16.500	16.321	6,000
2025-09-04	16.400	16.500	16.300	16.500	16.321	26,000
2025-09-03	16.300	16.550	16.300	16.300	16.123	10,641
2025-09-02	16.400	16.650	16.250	16.300	16.123	16,479
2025-09-01	16.400	16.400	16.150	16.300	16.123	18,000
2025-08-29	16.450	16.450	16.350	16.350	16.172	44,175
2025-08-28	16.300	16.950	16.300	16.450	16.271	61,000
2025-08-27	16.350	16.500	16.350	16.400	16.222	29,000
2025-08-26	16.500	16.500	16.350	16.350	16.172	26,000
2025-08-25	16.150	16.500	16.150	16.350	16.172	46,362
2025-08-22	16.500	16.550	16.450	16.450	16.271	26,080
2025-08-21	16.400	16.450	16.300	16.450	16.271	30,159
2025-08-20	17.500	17.500	17.000	17.150	16.135	41,799
2025-08-19	17.000	17.600	16.750	17.600	16.559	46,251
2025-08-18	17.150	17.150	17.000	17.000	15.994	20,702
2025-08-15	17.200	17.300	17.050	17.100	16.088	49,115
2025-08-14	17.400	17.400	17.100	17.150	16.135	40,807
2025-08-13	17.200	17.400	17.200	17.400	16.371	18,132
2025-08-12	17.500	17.700	17.050	17.500	16.465	42,008
2025-08-11	17.500	17.650	17.100	17.650	16.606	30,413
2025-08-08	17.200	17.550	17.050	17.500	16.465	17,764
2025-08-07	18.100	18.150	17.300	17.400	16.371	78,374
2025-08-06	17.600	18.850	17.600	18.200	17.123	118,084
2025-08-05	17.500	17.600	17.500	17.500	16.465	43,892
2025-08-04	17.350	17.500	17.350	17.500	16.465	34,485
2025-08-01	17.000	17.000	17.000	17.000	15.994	0
2025-07-31	16.600	17.050	16.400	17.000	15.994	64,790
2025-07-30	16.800	16.800	16.300	16.400	15.430	22,989
2025-07-29	16.500	16.600	16.500	16.550	15.571	6,269

← NewerPage 5 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.