Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.050	23.300	22.900	22.950	20.798	290,280
2022-02-15	22.800	23.150	22.750	22.750	20.617	269,010
2022-02-14	23.150	23.200	22.800	22.950	20.798	358,072
2022-02-11	23.500	23.850	23.400	23.600	21.388	426,255
2022-02-10	24.000	24.050	23.400	23.500	21.297	425,176
2022-02-09	23.150	23.800	23.150	23.800	21.569	595,175
2022-02-08	22.750	23.200	22.700	23.150	20.980	354,487
2022-02-07	22.100	22.800	22.100	22.750	20.617	396,624
2022-01-26	21.950	22.350	21.950	22.100	20.028	348,079
2022-01-25	22.250	22.800	22.100	22.100	20.028	626,488
2022-01-24	22.950	22.950	22.200	22.700	20.572	842,422
2022-01-21	23.800	23.800	23.100	23.150	20.980	859,283
2022-01-20	24.200	24.200	23.700	24.050	21.795	495,474
2022-01-19	24.050	24.300	24.000	24.050	21.795	372,539
2022-01-18	24.050	24.800	24.050	24.200	21.931	688,391
2022-01-17	23.550	24.200	23.550	24.200	21.931	539,639
2022-01-14	24.600	24.600	23.500	23.550	21.342	1,538,605
2022-01-13	25.000	25.000	24.500	24.550	22.248	659,867
2022-01-12	24.700	25.350	24.650	24.750	22.430	1,277,993
2022-01-11	24.800	25.150	24.500	24.650	22.339	1,195,674
2022-01-10	24.450	24.900	24.200	24.600	22.294	745,335
2022-01-07	25.500	25.500	24.400	24.500	22.203	1,710,723
2022-01-06	25.050	25.450	25.000	25.200	22.838	771,835
2022-01-05	25.050	25.500	25.000	25.100	22.747	846,708
2022-01-04	25.800	25.850	25.100	25.150	22.792	1,216,685
2022-01-03	26.000	26.300	25.500	25.550	23.155	1,445,865
2021-12-30	26.400	26.450	25.800	25.850	23.427	1,797,270
2021-12-29	27.200	27.200	26.200	26.200	23.744	3,311,105
2021-12-28	28.100	28.100	26.450	27.000	24.469	13,648,212
2021-12-27	25.900	28.000	25.450	28.000	25.375	14,386,252
2021-12-24	25.300	25.900	25.250	25.550	23.155	2,342,566
2021-12-23	25.150	25.600	25.150	25.200	22.838	1,130,323
2021-12-22	24.800	25.050	24.750	24.800	22.475	642,900
2021-12-21	24.700	24.850	24.550	24.700	22.384	551,286
2021-12-20	24.950	25.250	24.600	24.650	22.339	780,517
2021-12-17	25.800	25.800	24.900	24.950	22.611	1,102,926
2021-12-16	25.100	25.900	25.050	25.600	23.200	2,598,579
2021-12-15	24.500	25.000	24.500	24.750	22.430	733,849
2021-12-14	25.500	26.200	24.500	24.500	22.203	4,902,394
2021-12-13	25.300	25.650	24.900	25.500	23.109	1,311,079
2021-12-10	25.500	25.650	25.100	25.150	22.792	1,282,181
2021-12-09	26.500	26.500	25.450	25.500	23.109	2,807,884
2021-12-08	25.600	26.700	25.600	26.150	23.698	10,248,085
2021-12-07	25.200	26.000	25.000	25.300	22.928	6,020,957
2021-12-06	24.500	25.250	24.250	24.950	22.611	2,597,946
2021-12-03	24.500	24.900	24.350	24.450	22.158	924,182
2021-12-02	25.250	25.700	24.200	24.300	22.022	2,663,361
2021-12-01	24.800	25.500	24.600	25.300	22.928	2,853,269
2021-11-30	23.950	25.400	23.800	25.200	22.838	3,273,200
2021-11-29	23.300	24.150	22.850	23.600	21.388	1,668,757
2021-11-26	25.650	25.650	24.300	24.350	22.067	2,786,282
2021-11-25	26.450	26.500	25.650	25.650	23.245	4,074,184
2021-11-24	25.500	26.300	25.250	25.800	23.381	6,563,117
2021-11-23	25.000	26.900	24.850	25.100	22.747	14,429,273
2021-11-22	25.050	25.200	24.700	24.850	22.520	1,012,341
2021-11-19	24.750	25.500	24.650	24.900	22.566	2,213,856
2021-11-18	24.850	25.150	24.550	24.650	22.339	1,365,253
2021-11-17	25.350	25.350	24.750	25.000	22.656	3,296,053
2021-11-16	24.350	26.000	24.350	26.000	23.563	5,335,091
2021-11-15	23.800	24.700	23.800	24.350	22.067	1,480,064

← NewerPage 20 of 21 · 1,217 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.