Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.250	17.500	17.250	17.300	16.277	21,944
2025-04-30	17.450	17.600	17.000	17.400	16.371	63,797
2025-04-29	17.500	18.250	17.350	17.650	16.606	45,979
2025-04-28	16.800	17.250	16.700	17.200	16.182	25,079
2025-04-25	17.350	17.350	16.800	16.850	15.853	54,656
2025-04-24	16.850	16.850	16.600	16.850	15.853	34,484
2025-04-23	17.050	17.150	16.700	16.850	15.853	75,397
2025-04-22	16.850	17.200	16.800	16.900	15.900	74,194
2025-04-21	17.400	17.550	17.100	17.200	16.182	144,752
2025-04-18	16.400	17.850	16.400	17.850	16.794	318,040
2025-04-17	16.450	16.450	16.200	16.250	15.289	8,363
2025-04-16	16.200	16.650	16.200	16.450	15.477	12,561
2025-04-15	16.650	16.650	16.450	16.450	15.477	23,049
2025-04-14	16.650	16.650	16.100	16.300	15.336	22,992
2025-04-11	15.350	17.900	15.350	16.500	15.524	21,954
2025-04-10	16.800	16.850	16.300	16.650	15.665	39,710
2025-04-09	16.000	16.000	15.350	15.350	14.442	29,360
2025-04-08	16.200	17.750	16.000	16.000	15.053	68,969
2025-04-07	16.200	16.200	16.200	16.200	15.242	8,421
2025-04-02	18.000	18.000	18.000	18.000	16.935	5,301
2025-04-01	18.000	18.000	18.000	18.000	16.935	7,887
2025-03-31	17.850	17.850	17.350	17.500	16.465	12,539
2025-03-28	18.300	18.300	16.850	17.950	16.888	40,755
2025-03-27	18.750	18.750	18.200	18.550	17.453	18,810
2025-03-26	18.550	18.550	18.500	18.550	17.453	8,361
2025-03-25	18.750	18.750	18.550	18.550	17.453	9,407
2025-03-24	18.900	18.900	18.750	18.750	17.641	10,595
2025-03-21	18.950	19.050	18.950	19.050	17.923	5,916
2025-03-20	18.600	19.050	18.600	19.050	17.923	7,414
2025-03-19	19.000	19.150	18.650	18.650	17.547	52,022
2025-03-18	19.100	19.250	19.100	19.150	18.017	10,886
2025-03-17	19.150	19.150	18.900	18.900	17.782	21,945
2025-03-14	19.400	19.400	19.300	19.400	18.252	3,138
2025-03-13	19.700	19.700	19.650	19.650	18.487	2,100
2025-03-12	19.500	19.800	19.500	19.800	18.629	9,018
2025-03-11	19.300	19.300	19.300	19.300	18.158	2,089
2025-03-10	19.350	19.400	19.350	19.350	18.205	5,235
2025-03-07	19.650	19.650	19.650	19.650	18.487	0
2025-03-06	19.900	19.900	19.650	19.650	18.487	2,530
2025-03-05	19.600	19.600	19.600	19.600	18.440	4,179
2025-03-04	19.650	19.650	19.500	19.600	18.440	5,224
2025-03-03	20.200	20.200	19.700	19.700	18.534	9,403
2025-02-27	20.700	20.700	19.750	20.250	19.052	28,214
2025-02-26	19.900	20.450	19.900	20.450	19.240	48,069
2025-02-25	20.300	20.300	19.700	19.900	18.723	20,899
2025-02-24	19.900	20.500	19.900	20.250	19.052	29,260
2025-02-21	19.300	20.100	19.300	19.950	18.770	36,574
2025-02-20	20.200	20.200	19.750	19.750	18.582	26,124
2025-02-19	20.300	20.300	19.700	19.700	18.534	32,395
2025-02-18	19.800	19.950	19.650	19.800	18.629	30,304
2025-02-17	19.500	20.000	19.500	19.500	18.346	68,447
2025-02-14	19.100	19.950	19.100	19.750	18.582	59,565
2025-02-13	19.400	19.450	19.150	19.150	18.017	30,304
2025-02-12	19.350	19.350	19.200	19.200	18.064	23,624
2025-02-11	19.400	19.600	19.350	19.600	18.440	31,349
2025-02-10	19.700	19.800	19.550	19.600	18.440	26,124
2025-02-07	19.000	19.350	19.000	19.300	18.158	16,719
2025-02-06	19.100	19.100	18.950	19.000	17.876	9,404
2025-02-05	19.100	19.100	19.100	19.100	17.970	3,187
2025-02-04	19.100	19.100	19.100	19.100	17.970	0

← NewerPage 7 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.