Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.350	20.350	20.050	20.050	18.864	13,584
2024-10-28	20.600	20.600	20.350	20.350	19.146	17,764
2024-10-25	20.600	20.900	20.450	20.700	19.475	53,294
2024-10-24	20.350	20.500	20.250	20.300	19.099	64,789
2024-10-23	20.050	20.350	20.050	20.350	19.146	13,584
2024-10-22	20.300	20.300	20.100	20.100	18.911	11,494
2024-10-21	20.300	20.300	20.000	20.050	18.864	27,169
2024-10-18	20.050	21.100	20.000	20.300	19.099	54,339
2024-10-17	20.000	20.050	19.900	19.900	18.723	13,584
2024-10-16	19.950	20.000	19.950	19.950	18.770	7,314
2024-10-15	19.950	20.100	19.850	19.900	18.723	24,034
2024-10-14	20.000	20.000	19.800	20.000	18.817	24,034
2024-10-11	20.000	20.150	20.000	20.150	18.958	26,124
2024-10-09	20.050	20.150	19.550	20.150	18.958	21,944
2024-10-08	20.100	20.200	20.100	20.200	19.005	15,674
2024-10-07	20.600	20.600	20.050	20.250	19.052	16,719
2024-10-04	20.300	20.300	20.200	20.200	19.005	14,629
2024-10-01	20.350	20.600	20.300	20.400	19.193	12,539
2024-09-30	20.200	20.400	20.200	20.250	19.052	26,124
2024-09-27	20.350	20.350	20.000	20.050	18.864	16,719
2024-09-26	20.100	20.200	20.000	20.000	18.817	20,899
2024-09-25	20.200	20.300	20.200	20.300	19.099	9,404
2024-09-24	20.150	20.200	20.150	20.200	19.005	9,404
2024-09-23	20.150	20.250	20.150	20.200	19.005	26,124
2024-09-20	20.500	20.500	20.150	20.400	19.193	14,629
2024-09-19	20.400	20.600	20.350	20.500	19.287	18,809
2024-09-18	20.100	20.500	20.100	20.500	19.287	24,034
2024-09-16	20.100	20.100	19.950	20.100	18.911	32,394
2024-09-13	20.100	20.150	20.000	20.150	18.958	4,179
2024-09-12	20.200	20.200	19.900	20.100	18.911	12,539
2024-09-11	19.950	20.150	19.850	20.150	18.958	7,314
2024-09-10	20.050	20.100	19.950	19.950	18.770	27,169
2024-09-09	19.900	20.300	19.800	20.300	19.099	13,584
2024-09-06	20.450	20.450	20.300	20.300	19.099	19,854
2024-09-05	20.450	20.550	20.050	20.450	19.240	36,574
2024-09-04	19.700	20.200	19.700	20.200	19.005	51,204
2024-09-03	20.550	20.550	20.000	20.150	18.958	127,489
2024-09-02	22.950	23.150	22.800	22.900	19.417	273,114
2024-08-30	22.600	22.850	22.600	22.700	19.247	69,999
2024-08-29	22.400	22.500	22.200	22.300	18.908	37,868
2024-08-28	21.900	22.300	21.900	22.200	18.823	34,426
2024-08-27	21.750	22.050	21.700	22.050	18.696	5,737
2024-08-26	21.800	22.000	21.650	21.650	18.357	25,245
2024-08-23	21.900	21.900	21.700	21.700	18.399	3,442
2024-08-22	21.900	21.900	21.900	21.900	18.569	8,032
2024-08-21	21.700	21.900	21.650	21.900	18.569	14,918
2024-08-20	21.950	21.950	21.800	21.900	18.569	14,918
2024-08-19	21.800	22.050	21.800	22.000	18.654	27,540
2024-08-16	22.100	22.100	21.900	22.000	18.654	13,770
2024-08-15	21.700	22.200	21.700	22.100	18.739	69,999
2024-08-14	21.900	22.100	21.900	22.050	18.696	5,737
2024-08-13	21.800	22.050	21.650	21.900	18.569	12,622
2024-08-12	22.000	22.150	21.600	22.150	18.781	18,360
2024-08-09	21.450	22.000	21.450	21.900	18.569	18,360
2024-08-08	21.450	21.450	20.850	21.450	18.187	11,475
2024-08-07	20.600	22.300	20.600	21.450	18.187	40,163
2024-08-06	21.350	21.350	20.400	21.350	18.103	20,655
2024-08-05	22.050	22.050	20.400	21.350	18.103	107,868
2024-08-02	22.750	22.750	22.150	22.650	19.205	35,573
2024-08-01	22.700	22.900	22.300	22.750	19.290	14,918

← NewerPage 9 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.