Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.050	16.200	16.000	16.100	15.439	77,888
2022-08-08	16.200	16.300	15.950	16.200	15.535	143,143
2022-08-05	15.750	16.200	15.750	16.050	15.391	144,386
2022-08-04	15.850	16.000	15.400	15.600	14.959	135,210
2022-08-03	16.000	16.050	15.800	15.850	15.199	102,270
2022-08-02	16.250	16.250	15.850	15.900	15.247	72,413
2022-08-01	16.100	16.300	16.100	16.300	15.631	74,487
2022-07-29	16.000	16.100	15.900	16.050	15.391	81,011
2022-07-28	16.500	16.500	15.500	15.800	15.151	204,095
2022-07-27	16.450	16.450	16.050	16.250	15.583	85,715
2022-07-26	16.450	16.900	16.100	16.500	15.823	228,214
2022-07-25	16.500	16.500	16.250	16.300	15.631	86,009
2022-07-22	16.600	16.700	16.400	16.450	15.775	132,382
2022-07-21	16.100	16.350	16.100	16.350	15.679	141,835
2022-07-20	16.150	16.250	15.900	15.900	15.247	183,125
2022-07-19	16.100	16.100	15.800	16.000	15.343	96,000
2022-07-18	15.650	16.000	15.650	15.900	15.247	124,265
2022-07-15	15.500	15.850	15.400	15.600	14.959	138,020
2022-07-14	15.300	15.500	15.150	15.400	14.768	107,575
2022-07-13	15.200	15.400	15.050	15.250	14.624	256,067
2022-07-12	15.350	15.350	14.800	14.850	14.240	243,064
2022-07-11	15.950	15.950	15.550	15.550	14.912	94,826
2022-07-08	15.650	16.000	15.650	15.950	15.295	162,848
2022-07-07	15.200	15.700	15.150	15.500	14.864	253,855
2022-07-06	15.800	15.800	15.150	15.150	14.528	114,316
2022-07-05	15.950	16.350	15.550	15.850	15.199	206,406
2022-07-04	15.450	15.950	15.300	15.600	14.959	190,341
2022-07-01	16.600	17.000	15.500	15.500	14.864	390,586
2022-06-30	17.150	17.150	16.600	16.650	15.966	167,710
2022-06-29	17.350	17.400	17.150	17.250	16.542	100,602
2022-06-28	17.500	17.600	17.300	17.550	16.829	88,030
2022-06-27	17.600	17.750	17.600	17.600	16.877	123,010
2022-06-24	17.200	17.750	17.150	17.300	16.590	292,545
2022-06-23	18.050	18.550	17.900	18.200	16.494	345,335
2022-06-22	18.650	18.650	17.950	18.000	16.313	221,610
2022-06-21	18.250	18.650	18.250	18.650	16.902	151,307
2022-06-20	18.900	18.950	18.050	18.050	16.358	233,163
2022-06-17	19.000	19.000	18.600	18.750	16.992	216,346
2022-06-16	19.850	20.050	19.250	19.250	17.445	191,820
2022-06-15	19.400	19.800	19.400	19.600	17.763	128,406
2022-06-14	19.800	19.800	19.050	19.500	17.672	284,397
2022-06-13	20.200	20.200	19.800	19.800	17.944	325,278
2022-06-10	19.900	20.650	19.650	20.200	18.306	1,142,746
2022-06-09	19.850	19.850	19.650	19.650	17.808	69,492
2022-06-08	19.750	19.950	19.650	19.650	17.808	122,512
2022-06-07	20.000	20.000	19.700	19.700	17.853	95,871
2022-06-06	19.950	20.000	19.650	19.850	17.989	155,201
2022-06-02	19.750	20.100	19.750	19.950	18.080	103,116
2022-06-01	19.700	20.000	19.650	19.750	17.898	105,679
2022-05-31	19.600	19.950	19.600	19.900	18.034	201,203
2022-05-30	19.700	19.900	19.500	19.600	17.763	203,187
2022-05-27	19.450	19.550	19.350	19.550	17.717	126,562
2022-05-26	19.300	19.500	19.200	19.200	17.400	92,110
2022-05-25	19.150	19.400	19.100	19.300	17.491	80,150
2022-05-24	19.400	19.550	19.000	19.150	17.355	126,523
2022-05-23	19.200	19.450	19.100	19.200	17.400	136,512
2022-05-20	18.800	19.300	18.800	18.850	17.083	194,604
2022-05-19	18.250	18.800	18.200	18.800	17.038	152,386
2022-05-18	18.500	18.900	18.450	18.700	16.947	159,490
2022-05-17	18.150	18.650	18.150	18.550	16.811	196,900

← NewerPage 18 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.