Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.650	19.650	19.250	19.250	19.250	229,812
2024-01-26	19.750	20.000	19.350	19.500	19.500	384,002
2024-01-25	19.700	20.050	19.350	19.350	19.350	640,161
2024-01-24	19.750	20.350	19.700	19.700	19.700	907,309
2024-01-23	19.200	19.850	19.000	19.750	19.750	817,208
2024-01-22	19.200	19.200	18.850	19.000	19.000	190,592
2024-01-19	19.050	19.100	18.800	18.800	18.800	207,300
2024-01-18	18.750	19.200	18.750	18.900	18.900	255,949
2024-01-17	18.600	19.200	18.550	18.800	18.800	333,911
2024-01-16	19.050	19.050	18.550	18.700	18.700	552,585
2024-01-15	19.000	19.400	18.850	19.100	19.100	360,450
2024-01-12	19.500	19.650	18.900	18.900	18.900	751,662
2024-01-11	20.200	20.600	19.200	19.350	19.350	2,867,092
2024-01-10	19.000	20.700	18.800	20.200	20.200	4,021,100
2024-01-09	19.150	19.450	18.550	18.900	18.900	1,532,189
2024-01-08	18.450	19.250	18.450	18.800	18.800	391,656
2024-01-05	18.350	18.450	18.200	18.300	18.300	144,208
2024-01-04	18.450	18.450	18.350	18.400	18.400	68,283
2024-01-03	18.450	18.600	18.300	18.450	18.450	111,539
2024-01-02	18.600	18.650	18.450	18.450	18.450	122,528
2023-12-29	18.600	18.700	18.450	18.500	18.500	121,424
2023-12-28	18.450	18.600	18.450	18.550	18.550	155,604
2023-12-27	18.400	18.500	18.400	18.450	18.450	87,014
2023-12-26	18.350	18.400	18.250	18.400	18.400	95,521
2023-12-25	18.550	18.650	18.250	18.300	18.300	78,777
2023-12-22	18.300	18.550	18.300	18.400	18.400	92,451
2023-12-21	18.350	18.500	18.100	18.300	18.300	113,271
2023-12-20	18.600	18.600	18.400	18.500	18.500	66,392
2023-12-19	18.600	18.750	18.400	18.500	18.500	118,869
2023-12-18	19.000	19.000	18.500	18.550	18.550	181,116
2023-12-15	18.700	18.800	18.500	18.500	18.500	179,900
2023-12-14	18.500	18.950	18.500	18.600	18.600	205,573
2023-12-13	18.550	18.800	18.450	18.450	18.450	185,751
2023-12-12	18.500	18.550	18.300	18.450	18.450	170,344
2023-12-11	18.550	18.600	18.400	18.400	18.400	221,381
2023-12-08	18.950	19.400	18.700	18.700	18.700	771,430
2023-12-07	18.250	18.750	18.150	18.500	18.500	365,615
2023-12-06	18.450	18.500	18.250	18.250	18.250	145,287
2023-12-05	18.600	18.600	18.250	18.350	18.350	214,462
2023-12-04	18.550	18.600	18.500	18.600	18.600	214,053
2023-12-01	18.300	18.550	18.300	18.400	18.400	186,237
2023-11-30	18.500	18.500	18.250	18.400	18.400	170,028
2023-11-29	18.400	18.400	18.200	18.250	18.250	132,710
2023-11-28	17.950	18.500	17.950	18.400	18.400	263,763
2023-11-27	18.600	18.650	17.850	17.850	17.850	578,750
2023-11-24	19.100	19.400	18.400	18.750	18.750	2,230,032
2023-11-23	18.300	19.450	18.300	19.100	19.100	2,628,511
2023-11-22	17.900	18.300	17.750	18.250	18.250	428,920
2023-11-21	17.900	17.950	17.600	17.950	17.950	318,917
2023-11-20	17.100	17.850	17.050	17.700	17.700	398,160
2023-11-17	17.250	17.250	17.050	17.050	17.050	107,353
2023-11-16	17.050	17.050	16.950	17.050	17.050	85,377
2023-11-15	17.000	17.000	16.750	16.900	16.900	101,586
2023-11-14	16.700	16.900	16.650	16.850	16.850	27,495
2023-11-13	16.650	16.700	16.600	16.650	16.650	39,075
2023-11-10	16.700	16.700	16.550	16.600	16.600	41,635
2023-11-09	16.850	17.000	16.750	16.850	16.850	49,721
2023-11-08	16.650	17.050	16.650	16.900	16.900	198,057
2023-11-07	16.650	16.650	16.450	16.600	16.600	67,260
2023-11-06	16.550	16.700	16.550	16.600	16.600	65,381

← NewerPage 12 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.