Bull Will Co., Ltd. (TPEX:6259)
Taiwan · Delayed Price · Currency is TWD 33.10
+0.40 (1.22%)
Oct 8, 2026, 1:30 PM CST
Bull Will Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33.05 | 33.65 | 32.20 | 33.10 | 33.10 | 1.22% | 522,350 |
| Oct 7, 2026 | 32.30 | 34.00 | 32.30 | 32.70 | 32.70 | 1.24% | 490,971 |
| Oct 6, 2026 | 33.40 | 33.40 | 32.10 | 32.30 | 32.30 | -2.56% | 229,145 |
| Oct 5, 2026 | 33.10 | 33.50 | 32.70 | 33.15 | 33.15 | 1.53% | 518,308 |
| Oct 2, 2026 | 32.10 | 32.80 | 31.55 | 32.65 | 32.65 | 2.67% | 621,993 |
| Oct 1, 2026 | 30.50 | 32.60 | 30.25 | 31.80 | 31.80 | 5.12% | 821,797 |
| Sep 30, 2026 | 29.60 | 30.35 | 29.30 | 30.25 | 30.25 | 3.24% | 185,192 |
| Sep 29, 2026 | 29.15 | 29.45 | 29.00 | 29.30 | 29.30 | 0.51% | 74,829 |
| Sep 24, 2026 | 28.95 | 29.35 | 28.95 | 29.15 | 29.15 | 0.34% | 49,779 |
| Sep 23, 2026 | 29.80 | 29.80 | 29.05 | 29.05 | 29.05 | -1.36% | 99,208 |
| Sep 22, 2026 | 30.20 | 30.30 | 29.40 | 29.45 | 29.45 | -0.51% | 132,342 |
| Sep 21, 2026 | 29.45 | 30.20 | 29.35 | 29.60 | 29.60 | 1.20% | 217,442 |
| Sep 18, 2026 | 28.50 | 29.70 | 28.15 | 29.25 | 29.25 | 3.91% | 364,550 |
| Sep 17, 2026 | 28.30 | 28.50 | 28.15 | 28.15 | 28.15 | 0.72% | 98,731 |
| Sep 16, 2026 | 28.10 | 28.25 | 27.95 | 27.95 | 27.95 | 0.54% | 104,966 |
| Sep 15, 2026 | 28.20 | 28.40 | 27.80 | 27.80 | 27.80 | -0.89% | 89,307 |
| Sep 14, 2026 | 28.10 | 28.80 | 27.75 | 28.05 | 28.05 | -0.88% | 169,001 |
| Sep 11, 2026 | 28.60 | 28.70 | 28.30 | 28.30 | 28.30 | -1.74% | 150,865 |
| Sep 10, 2026 | 28.80 | 28.95 | 28.30 | 28.80 | 28.80 | -0.69% | 181,631 |
| Sep 9, 2026 | 29.10 | 29.55 | 28.70 | 29.00 | 29.00 | -0.34% | 172,376 |
| Sep 8, 2026 | 29.85 | 29.95 | 29.10 | 29.10 | 29.10 | -2.84% | 170,757 |
| Sep 7, 2026 | 30.60 | 30.90 | 29.90 | 29.95 | 29.95 | -0.66% | 182,829 |
| Sep 4, 2026 | 29.00 | 30.50 | 29.00 | 30.15 | 30.15 | 4.15% | 414,248 |
| Sep 3, 2026 | 30.10 | 30.30 | 28.90 | 28.95 | 28.95 | -3.34% | 352,520 |
| Sep 2, 2026 | 30.35 | 30.70 | 29.95 | 29.95 | 29.95 | -2.12% | 225,620 |
| Sep 1, 2026 | 30.60 | 32.10 | 30.60 | 30.60 | 30.60 | 0.66% | 428,892 |
| Aug 31, 2026 | 31.45 | 32.55 | 30.30 | 30.40 | 30.40 | -4.25% | 416,498 |
| Aug 28, 2026 | 30.60 | 32.70 | 30.60 | 31.75 | 31.75 | 4.96% | 942,526 |
| Aug 27, 2026 | 30.15 | 30.70 | 29.90 | 30.25 | 30.25 | 0.17% | 207,236 |
| Aug 26, 2026 | 29.70 | 30.50 | 29.50 | 30.20 | 30.20 | 2.90% | 238,329 |
| Aug 25, 2026 | 29.50 | 29.60 | 28.30 | 29.35 | 29.35 | -0.84% | 307,322 |
| Aug 24, 2026 | 29.90 | 30.60 | 29.60 | 29.60 | 29.60 | -0.17% | 431,936 |
| Aug 21, 2026 | 30.15 | 30.30 | 29.65 | 29.65 | 29.65 | -0.67% | 401,265 |
| Aug 20, 2026 | 31.10 | 31.75 | 29.80 | 29.85 | 29.85 | -2.45% | 466,075 |
| Aug 19, 2026 | 29.80 | 31.60 | 29.80 | 30.60 | 30.60 | 0.66% | 393,310 |
| Aug 18, 2026 | 33.65 | 34.40 | 30.25 | 30.40 | 30.40 | -9.12% | 849,881 |
| Aug 17, 2026 | 33.50 | 35.00 | 32.05 | 33.45 | 33.45 | - | 1,344,266 |
| Aug 14, 2026 | 32.30 | 33.70 | 31.70 | 33.45 | 33.45 | 4.53% | 1,425,081 |
| Aug 13, 2026 | 31.65 | 33.80 | 31.50 | 32.00 | 32.00 | 3.06% | 1,084,288 |
| Aug 12, 2026 | 30.80 | 31.95 | 30.60 | 31.05 | 31.05 | 0.98% | 667,479 |
| Aug 11, 2026 | 30.30 | 32.30 | 30.15 | 30.75 | 30.75 | 1.65% | 762,708 |
| Aug 10, 2026 | 29.55 | 31.60 | 29.55 | 30.25 | 30.25 | 4.31% | 798,469 |
| Aug 7, 2026 | 30.20 | 30.50 | 29.00 | 29.00 | 29.00 | -3.01% | 408,999 |
| Aug 6, 2026 | 30.25 | 30.45 | 29.10 | 29.90 | 29.90 | -1.32% | 358,130 |
| Aug 5, 2026 | 31.30 | 31.85 | 30.20 | 30.30 | 30.30 | 0.50% | 521,916 |
| Aug 4, 2026 | 30.20 | 31.15 | 29.80 | 30.15 | 30.15 | -0.17% | 438,167 |
| Aug 3, 2026 | 29.50 | 31.40 | 28.50 | 30.20 | 30.20 | 1.68% | 986,578 |
| Jul 31, 2026 | 28.80 | 29.70 | 28.80 | 29.70 | 29.70 | 10.00% | 228,370 |
| Jul 30, 2026 | 27.55 | 28.15 | 26.55 | 27.00 | 27.00 | -2.53% | 714,843 |
| Jul 29, 2026 | 29.55 | 29.55 | 26.30 | 27.70 | 27.70 | -4.15% | 900,016 |