Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.750	17.750	17.400	17.600	17.600	164,159
2023-08-07	17.700	17.900	17.500	17.750	17.750	132,017
2023-08-04	17.500	17.650	17.100	17.600	17.600	165,139
2023-08-02	17.950	17.950	17.400	17.550	17.550	312,304
2023-08-01	18.300	18.400	17.900	17.950	17.950	302,887
2023-07-31	17.850	18.250	17.700	18.000	18.000	303,532
2023-07-28	18.000	18.000	17.850	17.850	17.850	146,755
2023-07-27	17.950	18.250	17.950	18.150	18.150	150,598
2023-07-26	17.800	17.950	17.600	17.750	17.750	245,495
2023-07-25	17.500	17.850	17.450	17.750	17.750	285,848
2023-07-24	18.400	18.400	17.450	17.450	17.450	462,877
2023-07-21	18.000	18.250	17.900	18.050	18.050	174,059
2023-07-20	18.300	18.300	18.000	18.100	18.100	137,303
2023-07-19	18.550	18.550	18.050	18.050	18.050	252,613
2023-07-18	18.950	18.950	18.100	18.200	18.200	496,307
2023-07-17	18.500	18.800	18.250	18.800	18.800	348,610
2023-07-14	18.500	18.550	18.200	18.500	18.500	194,259
2023-07-13	18.300	18.450	18.100	18.200	18.200	364,752
2023-07-12	19.100	19.150	18.050	18.200	18.200	1,016,312
2023-07-11	19.900	20.000	19.050	19.150	19.150	726,412
2023-07-10	20.400	21.200	20.250	20.700	19.850	842,672
2023-07-07	20.850	20.850	20.300	20.400	19.562	430,132
2023-07-06	20.600	21.150	20.600	20.800	19.946	420,077
2023-07-05	21.100	21.500	20.700	20.700	19.850	986,857
2023-07-04	21.400	21.400	20.800	20.900	20.042	366,807
2023-07-03	20.600	21.200	20.600	21.000	20.138	602,084
2023-06-30	20.600	20.750	20.450	20.600	19.754	240,312
2023-06-29	20.500	20.750	20.400	20.600	19.754	270,614
2023-06-28	20.250	20.800	20.250	20.300	19.466	352,550
2023-06-27	20.350	20.400	20.100	20.150	19.323	293,620
2023-06-26	20.800	20.800	20.350	20.400	19.562	472,641
2023-06-21	20.350	20.750	20.300	20.750	19.898	444,806
2023-06-20	20.500	20.500	20.050	20.150	19.323	428,770
2023-06-19	20.550	20.550	20.250	20.300	19.466	239,008
2023-06-16	20.750	20.750	20.250	20.300	19.466	280,217
2023-06-15	20.350	20.500	20.100	20.400	19.562	383,616
2023-06-14	20.850	20.850	20.300	20.350	19.514	433,109
2023-06-13	20.300	20.800	20.300	20.550	19.706	425,822
2023-06-12	20.300	20.500	20.050	20.200	19.371	731,269
2023-06-09	21.050	21.100	20.800	20.950	20.090	385,245
2023-06-08	21.200	21.200	20.500	20.800	19.946	619,697
2023-06-07	20.900	21.550	20.900	21.200	20.330	1,056,279
2023-06-06	21.300	21.550	20.650	20.850	19.994	1,037,164
2023-06-05	22.000	22.200	21.200	21.200	20.330	1,837,014
2023-06-02	22.000	22.150	21.400	21.750	20.857	2,271,969
2023-06-01	22.500	22.850	21.700	21.700	20.809	5,710,808
2023-05-31	20.600	22.800	20.200	22.800	21.864	10,774,668
2023-05-30	19.500	21.150	19.500	21.150	20.282	7,194,925
2023-05-29	19.000	19.350	19.000	19.250	18.460	277,975
2023-05-26	19.000	19.050	18.850	18.850	18.076	147,128
2023-05-25	19.150	19.150	18.850	18.850	18.076	99,922
2023-05-24	19.050	19.150	18.900	19.150	18.364	105,600
2023-05-23	19.100	19.200	19.050	19.050	18.268	150,511
2023-05-22	18.750	19.350	18.750	19.050	18.268	282,541
2023-05-19	18.900	18.950	18.700	18.750	17.980	149,304
2023-05-18	18.850	18.900	18.650	18.800	18.028	177,470
2023-05-17	18.400	18.800	18.250	18.650	17.884	180,572
2023-05-16	18.050	18.350	18.050	18.250	17.501	55,495
2023-05-15	18.100	18.100	17.900	18.000	17.261	85,454
2023-05-12	17.900	18.050	17.900	18.050	17.309	49,362

← NewerPage 14 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.