Bull Will Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.250	31.350	30.050	31.150	31.150	198,793
2026-10-15	31.500	31.600	30.050	30.050	30.050	202,050
2026-10-14	31.350	32.200	30.850	32.200	32.200	231,005
2026-10-13	32.400	32.400	31.100	31.150	31.150	105,040
2026-10-12	33.100	33.100	32.050	32.400	32.400	141,000
2026-10-08	33.050	33.650	32.200	33.100	33.100	516,100
2026-10-07	32.300	34.000	32.300	32.700	32.700	487,214
2026-10-06	33.400	33.400	32.100	32.300	32.300	228,025
2026-10-05	33.100	33.500	32.700	33.150	33.150	508,048
2026-10-02	32.100	32.800	31.550	32.650	32.650	617,286
2026-10-01	30.500	32.600	30.250	31.800	31.800	815,406
2026-09-30	29.600	30.350	29.300	30.250	30.250	182,008
2026-09-29	29.150	29.450	29.000	29.300	29.300	73,100
2026-09-24	28.950	29.350	28.950	29.150	29.150	49,116
2026-09-23	29.800	29.800	29.050	29.050	29.050	97,741
2026-09-22	30.200	30.300	29.400	29.450	29.450	130,000
2026-09-21	29.450	30.200	29.350	29.600	29.600	216,071
2026-09-18	28.500	29.700	28.150	29.250	29.250	361,044
2026-09-17	28.300	28.500	28.150	28.150	28.150	98,299
2026-09-16	28.100	28.250	27.950	27.950	27.950	104,040
2026-09-15	28.200	28.400	27.800	27.800	27.800	87,050
2026-09-14	28.100	28.800	27.750	28.050	28.050	167,000
2026-09-11	28.600	28.700	28.300	28.300	28.300	148,700
2026-09-10	28.800	28.950	28.300	28.800	28.800	180,018
2026-09-09	29.100	29.550	28.700	29.000	29.000	171,080
2026-09-08	29.850	29.950	29.100	29.100	29.100	168,170
2026-09-07	30.600	30.900	29.900	29.950	29.950	181,000
2026-09-04	29.000	30.500	29.000	30.150	30.150	411,000
2026-09-03	30.100	30.300	28.900	28.950	28.950	349,244
2026-09-02	30.350	30.700	29.950	29.950	29.950	224,003
2026-09-01	30.600	32.100	30.600	30.600	30.600	425,882
2026-08-31	31.450	32.550	30.300	30.400	30.400	414,100
2026-08-28	30.600	32.700	30.600	31.750	31.750	935,567
2026-08-27	30.150	30.700	29.900	30.250	30.250	205,893
2026-08-26	29.700	30.500	29.500	30.200	30.200	236,203
2026-08-25	29.500	29.600	28.300	29.350	29.350	305,109
2026-08-24	29.900	30.600	29.600	29.600	29.600	428,111
2026-08-21	30.150	30.300	29.650	29.650	29.650	397,034
2026-08-20	31.100	31.750	29.800	29.850	29.850	462,000
2026-08-19	29.800	31.600	29.800	30.600	30.600	391,147
2026-08-18	33.650	34.400	30.250	30.400	30.400	842,033
2026-08-17	33.500	35.000	32.050	33.450	33.450	1,336,041
2026-08-14	32.300	33.700	31.700	33.450	33.450	1,417,010
2026-08-13	31.650	33.800	31.500	32.000	32.000	1,080,040
2026-08-12	30.800	31.950	30.600	31.050	31.050	665,000
2026-08-11	30.300	32.300	30.150	30.750	30.750	759,050
2026-08-10	29.550	31.600	29.550	30.250	30.250	795,000
2026-08-07	30.200	30.500	29.000	29.000	29.000	406,100
2026-08-06	30.250	30.450	29.100	29.900	29.900	354,173
2026-08-05	31.300	31.850	30.200	30.300	30.300	519,572
2026-08-04	30.200	31.150	29.800	30.150	30.150	434,501
2026-08-03	29.500	31.400	28.500	30.200	30.200	981,000
2026-07-31	28.800	29.700	28.800	29.700	29.700	225,000
2026-07-30	27.550	28.150	26.550	27.000	27.000	709,220
2026-07-29	29.550	29.550	26.300	27.700	27.700	888,009
2026-07-28	30.000	30.000	28.200	28.900	28.900	544,100
2026-07-27	31.600	32.400	30.200	31.100	31.100	537,000
2026-07-24	34.000	34.500	31.650	32.050	31.701	1,174,844
2026-07-23	37.400	38.600	34.650	34.750	34.372	4,128,515
2026-07-22	33.450	36.400	33.400	36.400	36.004	1,898,182

Page 1 of 2 · 62 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.