Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.300	18.300	17.850	18.050	16.358	100,910
2022-05-13	17.800	18.300	17.700	17.850	16.177	209,641
2022-05-12	18.550	18.550	17.600	17.600	15.950	302,191
2022-05-11	18.800	18.800	18.450	18.700	16.947	56,000
2022-05-10	18.400	19.000	18.150	18.900	17.128	147,719
2022-05-09	18.750	18.950	18.400	18.650	16.902	150,255
2022-05-06	18.650	19.100	18.650	18.800	17.038	135,267
2022-05-05	19.050	19.450	19.050	19.150	17.355	210,225
2022-05-04	19.000	19.000	18.800	18.850	17.083	70,278
2022-05-03	18.500	18.850	18.500	18.800	17.038	119,096
2022-04-29	18.700	18.950	18.600	18.600	16.856	98,806
2022-04-28	18.500	18.900	18.300	18.550	16.811	242,166
2022-04-27	18.800	18.800	18.000	18.250	16.539	588,204
2022-04-26	19.650	19.650	19.150	19.150	17.355	243,471
2022-04-25	20.050	20.050	19.300	19.300	17.491	416,085
2022-04-22	20.100	20.500	20.100	20.150	18.261	122,451
2022-04-21	20.550	20.600	20.400	20.450	18.533	106,515
2022-04-20	20.450	20.500	20.200	20.400	18.488	135,505
2022-04-19	19.700	20.250	19.700	20.250	18.352	166,059
2022-04-18	19.950	20.000	19.550	19.750	17.898	175,415
2022-04-15	20.350	20.350	19.850	19.950	18.080	579,581
2022-04-14	20.550	20.600	20.350	20.400	18.488	105,250
2022-04-13	20.350	20.650	20.200	20.550	18.623	110,015
2022-04-12	20.200	20.500	20.200	20.200	18.306	142,609
2022-04-11	21.200	21.200	20.300	20.350	18.442	360,451
2022-04-08	21.050	21.100	20.950	21.000	19.031	130,480
2022-04-07	21.350	21.600	20.800	20.900	18.941	293,087
2022-04-06	21.500	21.600	21.400	21.500	19.484	122,521
2022-04-01	21.800	21.900	21.550	21.650	19.620	174,266
2022-03-31	22.150	22.150	21.900	21.900	19.847	124,667
2022-03-30	21.900	22.350	21.900	22.050	19.983	320,504
2022-03-29	21.900	22.100	21.800	21.800	19.756	276,600
2022-03-28	21.750	21.800	21.250	21.800	19.756	228,734
2022-03-25	22.000	22.050	21.700	21.900	19.847	196,610
2022-03-24	21.700	21.950	21.600	21.950	19.892	171,338
2022-03-23	21.950	22.100	21.800	21.900	19.847	237,863
2022-03-22	21.600	21.900	21.500	21.900	19.847	288,365
2022-03-21	21.600	21.800	21.450	21.600	19.575	222,255
2022-03-18	21.400	21.450	21.150	21.450	19.439	258,557
2022-03-17	20.800	21.250	20.700	21.200	19.213	410,319
2022-03-16	20.600	20.650	20.150	20.400	18.488	326,675
2022-03-15	21.050	21.100	20.250	20.250	18.352	379,104
2022-03-14	20.900	21.400	20.850	21.050	19.077	193,592
2022-03-11	21.000	21.150	20.750	21.000	19.031	203,050
2022-03-10	21.150	21.450	21.000	21.200	19.213	301,233
2022-03-09	20.400	20.950	20.350	20.800	18.850	371,047
2022-03-08	20.400	21.100	20.150	20.200	18.306	551,384
2022-03-07	21.700	21.900	20.650	20.800	18.850	948,512
2022-03-04	22.500	22.500	22.050	22.050	19.983	401,723
2022-03-03	22.700	22.900	22.500	22.500	20.391	339,939
2022-03-02	22.350	22.650	22.200	22.600	20.481	257,892
2022-03-01	22.250	22.500	22.100	22.500	20.391	340,405
2022-02-25	22.350	22.650	21.600	22.000	19.938	436,757
2022-02-24	22.550	22.600	21.800	22.100	20.028	659,953
2022-02-23	22.500	22.950	22.500	22.850	20.708	309,137
2022-02-22	23.000	23.000	22.200	22.450	20.345	537,530
2022-02-21	22.800	23.050	22.550	23.000	20.844	308,394
2022-02-18	22.700	23.050	22.600	22.900	20.753	356,244
2022-02-17	22.950	23.300	22.800	22.850	20.708	361,547
2022-02-16	23.050	23.300	22.900	22.950	20.798	290,280

← NewerPage 19 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.