Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.750	19.100	18.750	19.100	17.970	6,486
2025-01-22	19.200	19.950	19.100	19.650	18.487	27,169
2025-01-21	19.250	19.250	19.200	19.200	18.064	2,089
2025-01-20	19.200	19.250	19.200	19.250	18.111	8,359
2025-01-17	19.100	19.300	19.100	19.300	18.158	2,089
2025-01-16	18.550	19.100	18.550	19.100	17.970	3,134
2025-01-15	18.500	18.550	18.500	18.550	17.453	3,134
2025-01-14	18.450	18.450	18.450	18.450	17.358	0
2025-01-13	18.450	18.450	18.450	18.450	17.358	20,899
2025-01-10	19.200	19.200	18.450	18.450	17.358	30,304
2025-01-09	18.600	19.000	18.600	19.000	17.876	32,394
2025-01-08	18.650	18.650	18.600	18.600	17.500	6,269
2025-01-07	18.850	19.350	18.800	19.350	18.205	19,854
2025-01-06	19.350	19.500	19.100	19.100	17.970	21,944
2025-01-03	19.000	19.400	19.000	19.350	18.205	6,269
2025-01-02	19.600	20.000	18.800	18.800	17.688	49,114
2024-12-31	19.500	19.500	19.500	19.500	18.346	0
2024-12-30	19.550	19.550	19.500	19.500	18.346	2,089
2024-12-27	19.550	19.600	19.550	19.600	18.440	3,134
2024-12-26	19.750	19.750	19.700	19.700	18.534	3,134
2024-12-25	19.700	19.700	19.350	19.350	18.205	6,269
2024-12-24	19.200	19.900	19.200	19.850	18.676	21,944
2024-12-23	19.150	19.150	18.650	18.650	17.547	1,044
2024-12-20	18.800	19.200	18.800	19.000	17.876	7,314
2024-12-19	19.400	19.400	19.400	19.400	18.252	1,044
2024-12-18	19.150	19.400	19.000	19.400	18.252	18,809
2024-12-17	19.650	19.650	19.000	19.600	18.440	9,404
2024-12-16	19.800	19.800	19.800	19.800	18.629	3,134
2024-12-13	19.850	19.850	19.800	19.800	18.629	2,089
2024-12-12	19.650	19.650	19.500	19.650	18.487	20,899
2024-12-11	18.950	19.400	18.900	19.400	18.252	6,269
2024-12-10	19.150	19.400	19.050	19.400	18.252	13,584
2024-12-09	19.650	19.650	19.450	19.450	18.299	35,529
2024-12-06	20.100	20.100	19.750	19.800	18.629	7,314
2024-12-05	19.900	19.900	19.600	19.800	18.629	15,674
2024-12-04	19.800	19.950	19.800	19.900	18.723	12,539
2024-12-03	20.000	20.000	19.700	20.000	18.817	9,404
2024-12-02	20.000	20.000	19.750	19.750	18.582	3,134
2024-11-29	19.950	19.950	19.800	19.800	18.629	5,224
2024-11-28	19.650	19.700	19.650	19.700	18.534	2,089
2024-11-27	19.650	19.700	19.600	19.600	18.440	11,494
2024-11-26	19.800	19.800	19.000	19.750	18.582	39,709
2024-11-25	20.150	20.150	20.000	20.000	18.817	4,179
2024-11-22	20.150	20.150	20.050	20.100	18.911	7,314
2024-11-21	20.050	20.050	20.050	20.050	18.864	1,044
2024-11-20	19.850	20.100	19.800	19.800	18.629	4,183
2024-11-19	19.800	19.800	19.700	19.700	18.534	6,269
2024-11-18	19.400	20.150	19.400	19.750	18.582	4,179
2024-11-15	19.800	20.100	19.800	20.050	18.864	9,404
2024-11-14	20.200	20.350	19.750	20.100	18.911	29,259
2024-11-13	19.950	20.150	19.950	20.150	18.958	7,314
2024-11-12	19.800	20.200	19.800	20.200	19.005	12,539
2024-11-11	20.200	20.200	19.550	19.950	18.770	75,239
2024-11-08	20.300	20.300	20.200	20.300	19.099	8,359
2024-11-07	20.200	20.350	20.200	20.350	19.146	8,359
2024-11-06	20.100	20.300	20.050	20.100	18.911	18,809
2024-11-05	20.100	20.450	20.000	20.150	18.958	27,169
2024-11-04	20.150	20.350	20.050	20.200	19.005	21,944
2024-11-01	20.050	20.250	20.050	20.150	18.958	13,584
2024-10-30	20.300	20.400	20.150	20.150	18.958	11,494

← NewerPage 8 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.