Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	20.200	20.200	19.900	20.100	20.100	280,460
2024-05-03	20.500	20.500	20.100	20.100	20.100	236,300
2024-05-02	20.200	20.600	20.050	20.200	20.200	574,866
2024-04-30	20.350	20.350	20.000	20.100	20.100	237,273
2024-04-29	20.300	20.600	20.000	20.250	20.250	457,366
2024-04-26	19.950	20.250	19.950	20.100	20.100	367,739
2024-04-25	19.800	20.050	19.800	19.950	19.950	185,131
2024-04-24	20.000	20.150	19.850	19.950	19.950	230,863
2024-04-23	19.700	20.250	19.600	20.000	20.000	148,918
2024-04-22	19.600	19.700	19.350	19.600	19.600	351,437
2024-04-19	19.900	20.050	19.150	19.500	19.500	377,001
2024-04-18	19.650	20.400	19.650	20.200	20.200	372,228
2024-04-17	19.200	20.100	19.100	19.950	19.950	550,953
2024-04-16	20.300	20.300	19.150	19.200	19.200	736,346
2024-04-15	19.900	20.450	19.700	20.300	20.300	743,615
2024-04-12	19.950	20.000	19.700	19.750	19.750	363,831
2024-04-11	20.100	20.100	19.900	19.900	19.900	254,831
2024-04-10	20.050	20.500	20.050	20.150	20.150	314,651
2024-04-09	20.100	20.200	19.800	20.000	20.000	294,154
2024-04-08	20.100	20.250	20.000	20.150	20.150	193,479
2024-04-03	20.200	20.400	20.050	20.150	20.150	213,257
2024-04-02	20.500	20.750	20.350	20.350	20.350	327,055
2024-04-01	20.200	20.850	20.150	20.500	20.500	682,662
2024-03-29	20.600	20.950	20.300	20.300	20.300	374,186
2024-03-28	21.000	21.400	20.150	20.400	20.400	993,823
2024-03-27	20.100	20.700	20.050	20.400	20.400	776,512
2024-03-26	20.500	20.550	20.050	20.100	20.100	555,400
2024-03-25	20.050	20.450	20.050	20.400	20.400	665,455
2024-03-22	19.700	20.250	19.650	20.050	20.050	679,400
2024-03-21	20.100	20.350	19.650	19.700	19.700	708,362
2024-03-20	19.950	20.000	19.450	19.750	19.750	579,871
2024-03-19	19.100	19.400	19.050	19.300	19.300	278,622
2024-03-18	18.900	19.200	18.900	19.200	19.200	172,566
2024-03-15	18.850	19.100	18.650	18.800	18.800	297,462
2024-03-14	18.700	18.850	18.400	18.750	18.750	210,840
2024-03-13	19.200	19.300	18.600	18.700	18.700	426,597
2024-03-12	19.250	19.350	19.100	19.200	19.200	308,485
2024-03-11	19.300	19.600	18.900	19.300	19.300	172,036
2024-03-08	19.700	19.700	19.150	19.300	19.300	388,977
2024-03-07	19.900	20.150	19.700	19.750	19.750	414,233
2024-03-06	20.100	20.150	19.800	19.850	19.850	283,793
2024-03-05	20.100	20.200	19.950	20.000	20.000	284,460
2024-03-04	20.150	20.450	20.000	20.000	20.000	293,811
2024-03-01	20.000	20.250	19.950	20.150	20.150	334,764
2024-02-29	19.950	20.050	19.800	20.000	20.000	198,417
2024-02-27	20.100	20.100	19.700	19.750	19.750	337,364
2024-02-26	20.050	20.350	20.000	20.100	20.100	503,856
2024-02-23	20.400	20.550	20.000	20.150	20.150	683,341
2024-02-22	20.500	20.650	20.350	20.400	20.400	539,794
2024-02-21	20.450	20.700	20.250	20.550	20.550	591,431
2024-02-20	20.700	21.200	20.450	20.450	20.450	2,017,448
2024-02-19	20.000	20.400	19.850	20.400	20.400	1,193,850
2024-02-16	19.350	20.000	19.350	19.850	19.850	773,936
2024-02-15	19.200	19.200	18.800	19.000	19.000	171,415
2024-02-05	18.850	19.000	18.650	18.750	18.750	140,564
2024-02-02	19.350	19.350	18.900	18.900	18.900	272,246
2024-02-01	19.100	19.250	18.950	19.250	19.250	216,975
2024-01-31	19.050	19.050	18.800	18.850	18.850	221,207
2024-01-30	19.400	19.400	18.850	18.850	18.850	307,797
2024-01-29	19.650	19.650	19.250	19.250	19.250	229,812

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.8500 TWD
2022-06-24	1.0000 TWD
2021-07-02	0.8000 TWD
2020-06-30	0.8233 TWD
2019-07-09	0.5200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.