Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Bull Will Co., Ltd. (6259.TWO)

Compare
16.65
+1.30
+(8.47%)
At close: 1:17:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202516.8016.8516.3016.6516.6538,846
Apr 9, 202516.0016.0015.3515.3515.3528,096
Apr 8, 202516.2017.7516.0016.0016.0066,000
Apr 7, 202516.2016.2016.2016.2016.208,059
Apr 2, 202518.0018.0018.0018.0018.005,073
Apr 1, 202518.0018.0018.0018.0018.007,548
Mar 31, 202517.8517.8517.3517.5017.5012,000
Mar 28, 202518.3018.3016.8517.9517.9539,001
Mar 27, 202518.7518.7518.2018.5518.5518,001
Mar 26, 202518.5518.5518.5018.5518.558,001
Mar 25, 202518.7518.7518.5518.5518.559,002
Mar 24, 202518.9018.9018.7518.7518.7510,139
Mar 21, 202518.9519.0518.9519.0519.055,662
Mar 20, 202518.6019.0518.6019.0519.057,095
Mar 19, 202519.0019.1518.6518.6518.6549,782
Mar 18, 202519.1019.2519.1019.1519.1510,418
Mar 17, 202519.1519.1518.9018.9018.9021,001
Mar 14, 202519.4019.4019.3019.4019.403,003
Mar 13, 202519.7019.7019.6519.6519.652,010
Mar 12, 202519.5019.8019.5019.8019.808,630
Mar 11, 202519.3019.3019.3019.3019.302,000
Mar 10, 202519.3519.4019.3519.3519.355,010
Mar 7, 202519.6519.6519.6519.6519.65-
Mar 6, 202519.9019.9019.6519.6519.652,422
Mar 5, 202519.6019.6019.6019.6019.604,000
Mar 4, 202519.6519.6519.5019.6019.605,000
Mar 3, 202520.2020.2019.7019.7019.708,999
Feb 27, 202520.7020.7019.7520.2520.2527,000
Feb 26, 202519.9020.4519.9020.4520.4546,000
Feb 25, 202520.3020.3019.7019.9019.9020,000
Feb 24, 202519.9020.5019.9020.2520.2528,001
Feb 21, 202519.3020.1019.3019.9519.9535,000
Feb 20, 202520.2020.2019.7519.7519.7525,000
Feb 19, 202520.3020.3019.7019.7019.7031,001
Feb 18, 202519.8019.9519.6519.8019.8029,000
Feb 17, 202519.5020.0019.5019.5019.5065,500
Feb 14, 202519.1019.9519.1019.7519.7557,001
Feb 13, 202519.4019.4519.1519.1519.1529,000
Feb 12, 202519.3519.3519.2019.2019.2022,607
Feb 11, 202519.4019.6019.3519.6019.6030,000
Feb 10, 202519.7019.8019.5519.6019.6025,000
Feb 7, 202519.0019.3519.0019.3019.3016,000
Feb 6, 202519.1019.1018.9519.0019.009,000
Feb 5, 202519.1019.1019.1019.1019.103,050
Feb 4, 202519.1019.1019.1019.1019.10-
Feb 3, 202518.7519.1018.7519.1019.106,207
Jan 22, 202519.2019.9519.1019.6519.6526,000
Jan 21, 202519.2519.2519.2019.2019.202,000
Jan 20, 202519.2019.2519.2019.2519.258,000
Jan 17, 202519.1019.3019.1019.3019.302,000
Jan 16, 202518.5519.1018.5519.1019.103,000
Jan 15, 202518.5018.5518.5018.5518.553,000
Jan 14, 202518.4518.4518.4518.4518.45-
Jan 13, 202518.4518.4518.4518.4518.4520,000
Jan 10, 202519.2019.2018.4518.4518.4529,000
Jan 9, 202518.6019.0018.6019.0019.0031,000
Jan 8, 202518.6518.6518.6018.6018.606,000
Jan 7, 202518.8519.3518.8019.3519.3519,000
Jan 6, 202519.3519.5019.1019.1019.1021,000
Jan 3, 202519.0019.4019.0019.3519.356,000
Jan 2, 202519.6020.0018.8018.8018.8047,000
Dec 31, 202419.5019.5019.5019.5019.50-
Dec 30, 202419.5519.5519.5019.5019.502,000
Dec 27, 202419.5519.6019.5519.6019.603,000
Dec 26, 202419.7519.7519.7019.7019.703,000
Dec 25, 202419.7019.7019.3519.3519.356,000
Dec 24, 202419.2019.9019.2019.8519.8521,000
Dec 23, 202419.1519.1519.1518.6518.651,000
Dec 20, 202418.8019.2018.8019.0019.007,000
Dec 19, 202419.4019.4019.4019.4019.401,000
Dec 18, 202419.1519.4019.0019.4019.4018,000
Dec 17, 202419.6519.6519.0019.6019.609,000
Dec 16, 202419.8019.8019.8019.8019.803,000
Dec 13, 202419.8519.8519.8019.8019.802,000
Dec 12, 202419.6519.6519.5019.6519.6520,000
Dec 11, 202418.9519.4018.9019.4019.406,000
Dec 10, 202419.1519.4019.0519.4019.4013,000
Dec 9, 202419.6519.6519.4519.4519.4534,000
Dec 6, 202420.1020.1019.7519.8019.807,000
Dec 5, 202419.9019.9019.6019.8019.8015,000
Dec 4, 202419.8019.9519.8019.9019.9012,000
Dec 3, 202420.0020.0019.7020.0020.009,000
Dec 2, 202420.0020.0019.8519.7519.753,000
Nov 29, 202419.9519.9519.8019.8019.805,000
Nov 28, 202419.6519.7019.6519.7019.702,000
Nov 27, 202419.6519.7019.6019.6019.6011,000
Nov 26, 202419.8019.8019.0019.7519.7538,000
Nov 25, 202420.1520.1520.0020.0020.004,000
Nov 22, 202420.1520.1520.0520.1020.107,000
Nov 21, 202420.0520.0520.0520.0520.051,000
Nov 20, 202419.8520.1019.8019.8019.804,003
Nov 19, 202419.8019.8019.7019.7019.706,000
Nov 18, 202419.4020.1519.4019.7519.754,000
Nov 15, 202419.8020.1019.8020.0520.059,000
Nov 14, 202420.2020.3519.7520.1020.1028,000
Nov 13, 202419.9520.1519.9520.1520.157,000
Nov 12, 202419.8020.2019.8020.2020.2012,000
Nov 11, 202420.2020.2019.5519.9519.9572,000
Nov 8, 202420.3020.3020.2020.3020.308,000
Nov 7, 202420.2020.3520.2020.3520.358,000
Nov 6, 202420.1020.3020.0520.1020.1018,000
Nov 5, 202420.1020.4520.0020.1520.1526,000
Nov 4, 202420.1520.3520.0520.2020.2021,000
Nov 1, 202420.0520.2520.0520.1520.1513,000
Oct 30, 202420.3020.4020.1520.1520.1511,000
Oct 29, 202420.3520.3520.0520.0520.0513,000
Oct 28, 202420.6020.6020.3520.3520.3517,000
Oct 25, 202420.6020.9020.4520.7020.7051,000
Oct 24, 202420.3520.5020.2520.3020.3062,000
Oct 23, 202420.0520.2020.0520.3520.3513,000
Oct 22, 202420.3020.3020.1020.1020.1011,000
Oct 21, 202420.3020.3020.0020.0520.0526,000
Oct 18, 202420.0521.1020.0020.3020.3052,000
Oct 17, 202420.0020.0519.9019.9019.9013,000
Oct 16, 202419.9520.0019.9519.9519.957,000
Oct 15, 202419.9520.1019.8519.9019.9023,000
Oct 14, 202420.0020.0019.8020.0020.0023,000
Oct 11, 202420.0020.1520.0020.1520.1525,000
Oct 9, 202420.0520.1519.5520.1520.1521,000
Oct 8, 202420.1020.2020.1020.2020.2015,000
Oct 7, 202420.6020.6020.0520.2520.2516,000
Oct 4, 202420.3020.3020.2020.2020.2014,000
Oct 1, 202420.3520.6020.3020.4020.4012,000
Sep 30, 202420.2020.4020.2020.2520.2525,000
Sep 27, 202420.3520.3520.0020.0520.0516,000
Sep 26, 202420.1020.2020.0020.0020.0020,000
Sep 25, 202420.2020.3020.2020.3020.309,000
Sep 24, 202420.1520.2020.1520.2020.209,000
Sep 23, 202420.1520.2520.1520.2020.2025,000
Sep 20, 202420.5020.5020.1520.4020.4014,000
Sep 19, 202420.4020.6020.3520.5020.5018,000
Sep 18, 202420.1020.5020.1020.5020.5023,000
Sep 16, 202420.1020.1019.9520.1020.1031,000
Sep 13, 202420.1020.1520.0020.1520.154,000
Sep 12, 202420.2020.2019.9020.1020.1012,000
Sep 11, 202419.9520.1519.8520.1520.157,000
Sep 10, 202420.0520.1019.9519.9519.9526,000
Sep 9, 202419.9020.3019.8020.3020.3013,000
Sep 6, 202420.4520.4520.3020.3020.3019,000
Sep 5, 202420.4520.5520.0520.4520.4535,000
Sep 4, 202419.7020.2019.7020.2020.2049,000
Sep 3, 2024 0.22 Dividend
Sep 3, 202420.5520.5520.0020.1520.15122,000
Sep 3, 2024 1098.1266:1000 Stock Splits
Sep 2, 202420.9021.0820.7620.8520.64261,354
Aug 30, 202420.5820.8120.5820.6720.4666,985
Aug 29, 202420.4020.4920.2220.3120.1036,238
Aug 28, 202419.9420.3119.9420.2220.0132,943
Aug 27, 202419.8120.0819.7620.0819.875,490
Aug 26, 202419.8520.0319.7219.7219.5124,158
Aug 23, 202419.9419.9419.7619.7619.563,294
Aug 22, 202419.9419.9419.9419.9419.747,686
Aug 21, 202419.7619.9419.7219.9419.7414,275
Aug 20, 202419.9919.9919.8519.9419.7414,275
Aug 19, 202419.8520.0819.8520.0319.8326,355
Aug 16, 202420.1320.1319.9420.0319.8313,177
Aug 15, 202419.7620.2219.7620.1319.9266,985
Aug 14, 202419.9420.1319.9420.0819.875,490
Aug 13, 202419.8520.0819.7219.9419.7412,079
Aug 12, 202420.0320.1719.6720.1719.9617,570
Aug 9, 202419.5320.0319.5319.9419.7417,570
Aug 8, 202419.5319.5318.9919.5319.3310,981
Aug 7, 202418.7620.3118.7619.5319.3338,434
Aug 6, 202419.4419.4418.5819.4419.2419,766
Aug 5, 202420.0820.0818.5819.4419.24103,223
Aug 2, 202420.7220.7220.1720.6320.4134,041
Aug 1, 202420.6720.8520.3120.7220.5014,275
Jul 31, 202420.5820.5820.0320.4920.2825,256
Jul 30, 202420.0820.2619.7620.2620.0519,766
Jul 29, 202420.7620.7620.0320.0319.8320,864
Jul 26, 202420.5820.6320.1320.1719.9654,906
Jul 23, 202420.6720.8520.5820.5820.3745,023
Jul 22, 202420.7620.8120.6320.6320.4152,710
Jul 19, 202420.9420.9420.8120.8120.5939,532
Jul 18, 202421.1321.1320.9020.9920.7735,140
Jul 17, 202421.1721.2220.9420.9420.7337,336
Jul 16, 202420.9920.9920.8520.9020.6824,158
Jul 15, 202420.9420.9420.6720.7620.5549,415
Jul 12, 202420.9421.1720.7620.8120.5935,140
Jul 11, 202420.8120.8120.7620.8120.5924,158
Jul 10, 202420.8520.8520.7220.7620.559,883
Jul 9, 202420.8521.0820.6320.8120.59113,107
Jul 8, 202421.0821.5820.9420.9420.7394,438
Jul 5, 202421.0421.1320.6321.0420.82106,518
Jul 4, 202420.9021.1320.7620.9020.68109,812
Jul 3, 202420.9920.9920.5820.9920.7793,340
Jul 2, 202421.1321.1320.9921.0820.8617,570
Jul 1, 202421.0421.2220.9021.2221.0032,943
Jun 28, 202421.1721.1720.8121.0420.8226,355
Jun 27, 202420.9421.0420.7221.0420.8243,925
Jun 26, 202420.9420.9420.7620.7620.5552,710
Jun 25, 202420.8120.9420.6720.9420.7314,275
Jun 24, 202421.0421.0420.9421.0420.8219,766
Jun 21, 202421.0421.4021.0421.0420.8243,925
Jun 20, 202421.0821.2220.9421.0820.8635,140
Jun 19, 202421.4021.4021.0421.0820.8690,046
Jun 18, 202421.1321.6320.9921.0420.8283,457
Jun 17, 202420.7221.1720.7220.9420.73106,518
Jun 14, 202420.5820.9020.4920.7220.5050,513
Jun 13, 202420.5820.7620.5820.7220.509,883
Jun 12, 202420.8520.8520.5320.7220.5040,630
Jun 11, 202420.9020.9420.4920.6720.4641,728
Jun 7, 202420.6320.8520.6320.7220.5080,163
Jun 6, 202420.6720.6720.5820.5820.3727,453
Jun 5, 202420.6320.6320.5820.5820.3714,275
Jun 4, 202420.5820.8120.5820.8120.5919,766
Jun 3, 202420.7620.9020.5820.5820.3740,630
May 31, 202420.5320.7620.5320.7620.557,686
May 30, 202420.4920.9020.4920.5320.3221,962
May 29, 202420.7220.7620.4920.4920.2816,471
May 28, 202420.3520.8520.3520.6720.4649,415
May 27, 202420.4920.8520.4020.7620.5525,256
May 24, 202420.8520.8520.4920.4920.2813,177
May 23, 202420.9420.9420.6320.6320.4116,471
May 22, 202420.8520.8520.8120.8520.6413,177
May 21, 202420.8520.9020.4020.4020.1935,140
May 20, 202420.4921.1320.4920.9420.7366,985
May 17, 202420.9921.0420.4920.6720.4623,060
May 16, 202421.1721.2620.6721.0420.82148,247
May 15, 202420.8521.1720.3121.0820.8688,948
May 14, 202421.1321.1320.4920.7220.5047,219
May 13, 202420.1721.0820.0320.7620.5543,925
May 10, 202420.7620.7620.1720.1719.9650,513
May 9, 202420.4920.9420.4020.4920.2874,672
May 8, 202420.4920.7620.3120.4020.1924,158
May 7, 202421.2221.2220.6320.7620.5531,845
May 6, 202421.2621.3120.7620.7620.5545,023
May 3, 202420.7621.1720.6321.0420.8237,336
May 2, 202421.2221.2220.5820.8520.6419,766
Apr 30, 202420.9421.0420.4021.0420.8226,355
Apr 29, 202421.0821.4520.9921.0420.8215,373
Apr 26, 202420.9421.1320.5320.7620.5560,396
Apr 25, 202420.2220.7620.2220.6720.4652,710
Apr 24, 202419.8520.7219.7220.5820.3743,925
Apr 23, 202419.9920.3119.9019.9419.7413,177
Apr 22, 202420.1320.1319.9019.9019.6912,079
Apr 19, 202420.6720.6719.9419.9419.7445,023
Apr 18, 202420.2620.4020.2620.4020.1965,887
Apr 17, 202420.0320.1319.7620.0319.8338,434
Apr 16, 202420.1320.4019.5819.9419.7428,551
Apr 15, 202420.3120.3120.2220.2220.0120,864
Apr 12, 202420.6720.7220.4020.4920.2834,041
Apr 11, 202420.5320.6320.0320.6320.41112,008
Apr 10, 202420.5321.1720.5320.6720.4696,635

Related Tickers

8067.TWO Gish International Co., Ltd
14.00
+9.37%
 
3232.TWO Sentronic International Corp.
24.25
+9.98%
 
6265.TWO Kuen Chaang Uppertech Corp.
8.19
+9.93%
 
8068.TWO Chander Electronics Corp.
20.20
+9.78%
 
6118.TWO Xander International Corp.
15.50
+9.93%
 
3709.TWO Trigold Holdings Limited
30.30
+9.98%
 
3287.TWO Kworld Computer Co.,Ltd
31.25
+9.84%
 
3224.TWO MetaTech (AP) Inc.
38.25
+9.91%
 
3360.TWO Sunnic Technology & Merchandise Inc
11.20
+9.80%
 
6154.TWO Sunfar Computer Co., Ltd
14.00
+8.11%