Bull Will Co., Ltd. (TPEX:6259)
Taiwan · Delayed Price · Currency is TWD 23.05
-0.35 (-1.50%)
Apr 20, 2026, 1:24 PM CST
Bull Will Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.80 | 24.75 | 22.65 | 23.40 | 23.40 | -3.51% | 1,454,321 |
| Apr 16, 2026 | 23.35 | 24.55 | 22.85 | 24.25 | 24.25 | 8.50% | 3,482,825 |
| Apr 15, 2026 | 20.50 | 22.35 | 20.45 | 22.35 | 22.35 | 9.83% | 1,947,731 |
| Apr 14, 2026 | 21.75 | 22.00 | 19.55 | 20.35 | 20.35 | -3.10% | 1,160,079 |
| Apr 13, 2026 | 20.90 | 21.00 | 20.20 | 21.00 | 21.00 | 9.95% | 804,849 |
| Apr 10, 2026 | 18.05 | 19.10 | 18.05 | 19.10 | 19.10 | 9.77% | 937,445 |
| Apr 9, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 0.58% | 27,797 |
| Apr 8, 2026 | 17.05 | 17.35 | 17.05 | 17.30 | 17.30 | 1.76% | 6,761 |
| Apr 7, 2026 | 17.50 | 17.65 | 17.00 | 17.00 | 17.00 | - | 37,090 |
| Apr 2, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | -1.73% | 25,412 |
| Apr 1, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | 0.29% | 20,043 |
| Mar 31, 2026 | 17.55 | 17.65 | 17.05 | 17.25 | 17.25 | -2.27% | 33,806 |
| Mar 30, 2026 | 17.50 | 17.75 | 17.50 | 17.65 | 17.65 | -0.56% | 30,518 |
| Mar 27, 2026 | 17.70 | 17.75 | 17.50 | 17.75 | 17.75 | 0.57% | 42,187 |
| Mar 26, 2026 | 17.40 | 17.65 | 17.40 | 17.65 | 17.65 | 0.86% | 29,428 |
| Mar 25, 2026 | 17.45 | 17.50 | 17.30 | 17.50 | 17.50 | 1.45% | 4,626 |
| Mar 24, 2026 | 17.30 | 17.60 | 17.25 | 17.25 | 17.25 | -0.29% | 44,666 |
| Mar 23, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 10,005 |
| Mar 20, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -1.72% | 65,244 |
| Mar 19, 2026 | 17.70 | 17.80 | 17.30 | 17.40 | 17.40 | -2.25% | 21,594 |
| Mar 18, 2026 | 18.15 | 18.25 | 17.50 | 17.80 | 17.80 | -1.66% | 97,813 |
| Mar 17, 2026 | 17.85 | 18.25 | 17.85 | 18.10 | 18.10 | 1.69% | 31,219 |
| Mar 16, 2026 | 17.85 | 17.90 | 17.70 | 17.80 | 17.80 | 0.56% | 28,045 |
| Mar 13, 2026 | 17.10 | 17.75 | 17.00 | 17.70 | 17.70 | 0.57% | 71,388 |
| Mar 12, 2026 | 17.35 | 17.85 | 17.35 | 17.60 | 17.60 | 1.73% | 54,057 |
| Mar 11, 2026 | 17.05 | 17.45 | 17.05 | 17.30 | 17.30 | 1.47% | 11,614 |
| Mar 10, 2026 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | 0.29% | 3,600 |
| Mar 9, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | -2.86% | 44,076 |
| Mar 6, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | - | 12,157 |
| Mar 5, 2026 | 17.85 | 17.85 | 17.25 | 17.50 | 17.50 | 1.45% | 51,346 |
| Mar 4, 2026 | 17.30 | 17.50 | 17.15 | 17.25 | 17.25 | -4.17% | 38,524 |
| Mar 3, 2026 | 18.50 | 18.60 | 17.90 | 18.00 | 18.00 | -2.70% | 91,966 |
| Mar 2, 2026 | 17.20 | 18.60 | 17.20 | 18.50 | 18.50 | 5.41% | 75,415 |
| Feb 26, 2026 | 17.45 | 17.70 | 17.45 | 17.55 | 17.55 | 0.57% | 26,155 |
| Feb 25, 2026 | 17.95 | 17.95 | 17.40 | 17.45 | 17.45 | -0.57% | 24,617 |
| Feb 24, 2026 | 17.35 | 18.05 | 17.35 | 17.55 | 17.55 | 0.29% | 116,995 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.51% | 99,793 |
| 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 |