Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.700	16.700	16.550	16.650	15.665	8,999
2025-07-25	16.300	16.700	16.300	16.700	15.712	6,269
2025-07-24	16.500	16.550	16.500	16.550	15.571	6,269
2025-07-23	16.500	16.500	16.400	16.400	15.430	4,190
2025-07-22	16.300	16.450	16.250	16.250	15.289	27,227
2025-07-21	16.700	16.800	16.250	16.500	15.524	28,220
2025-07-18	16.400	16.700	16.350	16.650	15.665	16,719
2025-07-17	16.550	16.800	16.500	16.700	15.712	46,952
2025-07-16	16.500	16.700	16.300	16.400	15.430	24,034
2025-07-15	16.600	16.600	16.300	16.500	15.524	33,445
2025-07-14	16.450	16.700	16.450	16.700	15.712	2,089
2025-07-11	16.850	16.850	16.350	16.450	15.477	20,021
2025-07-10	16.150	16.800	16.150	16.450	15.477	39,094
2025-07-09	16.350	16.450	16.150	16.150	15.195	27,483
2025-07-08	16.500	16.600	16.350	16.350	15.383	30,109
2025-07-07	16.350	16.750	16.350	16.350	15.383	19,399
2025-07-04	16.700	16.700	16.700	16.700	15.712	3,134
2025-07-03	16.700	16.850	16.700	16.700	15.712	14,682
2025-07-02	16.650	16.750	16.650	16.650	15.665	16,511
2025-07-01	16.600	16.800	16.600	16.650	15.665	16,772
2025-06-30	16.700	16.950	16.650	16.700	15.712	27,169
2025-06-27	17.000	17.100	16.500	16.650	15.665	34,485
2025-06-26	17.200	17.250	17.000	17.000	15.994	8,359
2025-06-25	17.000	17.250	16.800	17.100	16.088	10,619
2025-06-24	16.750	16.950	16.500	16.950	15.947	8,412
2025-06-23	16.900	16.900	16.900	16.900	15.900	7,879
2025-06-20	16.900	17.300	16.900	17.100	16.088	6,271
2025-06-19	17.200	17.300	16.950	16.950	15.947	33,502
2025-06-18	17.500	17.500	17.200	17.200	16.182	65,834
2025-06-17	17.200	18.000	17.200	17.600	16.559	125,975
2025-06-16	17.200	17.200	16.700	16.900	15.900	27,227
2025-06-13	17.050	17.350	17.050	17.150	16.135	24,165
2025-06-12	17.100	17.400	17.050	17.050	16.041	25,080
2025-06-11	17.200	17.200	17.000	17.050	16.041	37,619
2025-06-10	17.350	17.400	17.000	17.250	16.229	51,204
2025-06-09	17.300	17.350	17.250	17.350	16.324	38,664
2025-06-06	17.300	17.450	17.150	17.250	16.229	36,867
2025-06-05	17.350	17.350	17.200	17.300	16.277	17,854
2025-06-04	17.250	17.600	17.250	17.300	16.277	48,393
2025-06-03	17.250	17.450	17.250	17.250	16.229	28,214
2025-06-02	17.700	17.700	17.100	17.250	16.229	58,642
2025-05-29	18.000	18.000	17.400	17.700	16.653	93,041
2025-05-28	18.400	18.700	17.950	17.950	16.888	269,724
2025-05-27	17.300	19.000	17.300	19.000	17.876	450,813
2025-05-26	17.100	17.300	17.050	17.300	16.277	25,414
2025-05-23	17.100	17.150	17.100	17.100	16.088	11,506
2025-05-22	17.350	17.550	17.350	17.400	16.371	18,977
2025-05-21	17.250	17.350	17.050	17.350	16.324	36,637
2025-05-20	17.000	17.250	16.950	17.250	16.229	32,394
2025-05-19	17.550	17.550	16.750	17.000	15.994	71,070
2025-05-16	17.650	17.850	17.400	17.550	16.512	43,900
2025-05-15	18.000	18.000	17.900	17.900	16.841	21,944
2025-05-14	18.200	18.300	18.000	18.000	16.935	70,025
2025-05-13	17.350	18.500	17.300	18.300	17.217	51,205
2025-05-12	17.650	17.950	17.300	17.300	16.277	70,015
2025-05-09	17.500	17.650	17.200	17.650	16.606	16,720
2025-05-08	17.400	17.700	17.100	17.600	16.559	28,214
2025-05-07	17.200	17.400	16.950	17.300	16.277	8,412
2025-05-06	17.200	17.550	17.050	17.050	16.041	34,484
2025-05-05	17.300	17.300	16.850	17.150	16.135	65,964

← NewerPage 6 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.