Bull Will Co., Ltd. (TPEX:6259)
Taiwan · Delayed Price · Currency is TWD 17.95
-0.05 (-0.28%)
At close: Feb 11, 2026
Bull Will Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.00 | 18.10 | 17.80 | 17.95 | 17.95 | -0.28% | 95,482 |
| Feb 10, 2026 | 18.15 | 18.70 | 17.80 | 18.00 | 18.00 | 3.15% | 227,684 |
| Feb 9, 2026 | 17.35 | 17.50 | 17.10 | 17.45 | 17.45 | 2.65% | 39,312 |
| Feb 6, 2026 | 16.80 | 17.55 | 16.75 | 17.00 | 17.00 | 0.29% | 53,427 |
| Feb 5, 2026 | 16.85 | 17.15 | 16.85 | 16.95 | 16.95 | -0.29% | 70,049 |
| Feb 4, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 56,151 |
| Feb 3, 2026 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | -1.18% | 38,199 |
| Feb 2, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.87% | 44,300 |
| Jan 30, 2026 | 17.00 | 17.50 | 17.00 | 17.15 | 17.15 | - | 27,592 |
| Jan 29, 2026 | 17.65 | 17.65 | 17.15 | 17.15 | 17.15 | -2.83% | 108,572 |
| Jan 28, 2026 | 17.80 | 17.95 | 17.60 | 17.65 | 17.65 | -1.12% | 49,689 |
| Jan 27, 2026 | 17.85 | 17.95 | 17.50 | 17.85 | 17.85 | 1.42% | 64,460 |
| Jan 26, 2026 | 17.55 | 17.80 | 17.45 | 17.60 | 17.60 | -0.28% | 39,627 |
| Jan 23, 2026 | 17.50 | 17.95 | 17.50 | 17.65 | 17.65 | -1.94% | 43,367 |
| Jan 22, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.86% | 40,026 |
| Jan 21, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 25,064 |
| Jan 20, 2026 | 17.75 | 17.75 | 17.40 | 17.60 | 17.60 | -0.85% | 99,763 |
| Jan 19, 2026 | 17.80 | 18.15 | 17.60 | 17.75 | 17.75 | -0.28% | 199,352 |
| Jan 16, 2026 | 17.75 | 17.90 | 17.70 | 17.80 | 17.80 | -1.39% | 56,706 |
| Jan 15, 2026 | 18.00 | 18.30 | 18.00 | 18.05 | 18.05 | 1.69% | 110,652 |
| Jan 14, 2026 | 17.20 | 18.00 | 17.20 | 17.75 | 17.75 | 3.80% | 169,031 |
| Jan 13, 2026 | 17.45 | 17.75 | 17.00 | 17.10 | 17.10 | -3.12% | 189,670 |
| Jan 12, 2026 | 18.25 | 18.25 | 17.65 | 17.65 | 17.65 | -3.29% | 163,152 |
| Jan 9, 2026 | 18.10 | 18.60 | 18.10 | 18.25 | 18.25 | 1.96% | 122,817 |
| Jan 8, 2026 | 17.95 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 80,570 |
| Jan 7, 2026 | 18.15 | 18.35 | 17.85 | 18.00 | 18.00 | - | 118,647 |
| Jan 6, 2026 | 18.45 | 18.90 | 18.00 | 18.00 | 18.00 | -3.23% | 408,337 |
| Jan 5, 2026 | 20.00 | 20.00 | 18.50 | 18.60 | 18.60 | 2.20% | 1,566,641 |
| Jan 2, 2026 | 17.55 | 18.50 | 17.55 | 18.20 | 18.20 | 1.39% | 159,730 |
| Dec 31, 2025 | 17.95 | 18.15 | 17.85 | 17.95 | 17.95 | -0.28% | 69,145 |
| Dec 30, 2025 | 18.50 | 18.50 | 17.70 | 18.00 | 18.00 | -2.70% | 197,795 |
| Dec 29, 2025 | 18.70 | 18.90 | 18.40 | 18.50 | 18.50 | -1.86% | 144,321 |
| Dec 26, 2025 | 18.20 | 19.60 | 18.20 | 18.85 | 18.85 | 4.72% | 785,008 |
| Dec 24, 2025 | 17.60 | 18.25 | 17.60 | 18.00 | 18.00 | 3.45% | 157,923 |
| Dec 23, 2025 | 17.40 | 17.80 | 17.30 | 17.40 | 17.40 | 0.29% | 73,143 |
| Dec 22, 2025 | 17.40 | 17.60 | 17.15 | 17.35 | 17.35 | -0.29% | 72,256 |
| Dec 19, 2025 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 51,271 |
| Dec 18, 2025 | 17.65 | 17.75 | 17.40 | 17.60 | 17.60 | 0.28% | 63,798 |
| Dec 17, 2025 | 17.45 | 18.15 | 17.40 | 17.55 | 17.55 | 0.57% | 186,195 |
| Dec 16, 2025 | 17.70 | 17.85 | 17.15 | 17.45 | 17.45 | -2.24% | 137,138 |
| Dec 15, 2025 | 17.75 | 18.00 | 17.60 | 17.85 | 17.85 | -0.83% | 204,981 |
| Dec 12, 2025 | 18.15 | 18.35 | 17.65 | 18.00 | 18.00 | 1.41% | 284,215 |
| Dec 11, 2025 | 17.55 | 18.80 | 17.30 | 17.75 | 17.75 | 3.80% | 707,548 |
| Dec 10, 2025 | 16.40 | 17.70 | 16.20 | 17.10 | 17.10 | 5.56% | 230,340 |
| Dec 9, 2025 | 16.05 | 16.25 | 15.95 | 16.20 | 16.20 | 2.21% | 114,749 |
| Dec 8, 2025 | 16.70 | 16.70 | 15.80 | 15.85 | 15.85 | -4.80% | 284,302 |
| Dec 5, 2025 | 17.55 | 17.60 | 16.65 | 16.65 | 16.65 | -3.20% | 174,329 |
| Dec 4, 2025 | 16.55 | 18.00 | 16.55 | 17.20 | 17.20 | 4.56% | 506,363 |
| Dec 3, 2025 | 16.20 | 17.35 | 16.00 | 16.45 | 16.45 | 4.11% | 672,199 |
| Dec 2, 2025 | 15.75 | 16.20 | 15.75 | 15.80 | 15.80 | -0.94% | 10,001 |