Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.800	16.850	16.650	16.650	16.650	92,000
2025-07-28	17.000	17.000	16.600	16.700	16.700	169,000
2025-07-25	16.850	17.050	16.750	17.000	17.000	79,196
2025-07-24	16.800	16.850	16.750	16.800	16.800	88,000
2025-07-23	16.650	16.850	16.550	16.750	16.750	125,121
2025-07-22	17.050	17.100	16.450	16.500	16.500	310,000
2025-07-21	17.200	17.300	17.000	17.050	17.050	231,311
2025-07-18	17.450	17.600	17.250	17.250	17.250	272,000
2025-07-17	17.300	17.600	17.300	17.450	17.450	186,030
2025-07-16	18.050	18.350	18.000	18.300	17.300	224,041
2025-07-15	18.050	18.250	18.000	18.050	17.064	115,800
2025-07-14	18.250	18.350	17.900	18.050	17.064	231,000
2025-07-11	17.500	18.250	17.500	18.250	17.253	287,044
2025-07-10	17.350	17.550	17.350	17.450	17.450	112,000
2025-07-09	17.200	17.500	17.200	17.350	17.350	91,000
2025-07-08	17.600	17.600	17.200	17.350	17.350	247,010
2025-07-07	17.800	18.200	17.500	17.650	17.650	151,150
2025-07-04	18.300	18.300	17.850	17.850	17.850	132,100
2025-07-03	17.950	18.200	17.950	18.150	18.150	209,200
2025-07-02	17.850	18.000	17.750	17.750	17.750	149,010
2025-07-01	17.750	18.000	17.700	17.950	17.950	111,010
2025-06-30	17.900	17.900	17.650	17.650	17.650	136,000
2025-06-27	17.950	18.050	17.900	17.950	17.950	124,030
2025-06-26	17.850	18.150	17.800	17.850	17.850	136,264
2025-06-25	18.050	18.050	17.800	17.850	17.850	98,010
2025-06-24	17.850	18.250	17.700	17.850	17.850	200,000
2025-06-23	17.400	17.650	17.200	17.650	17.650	202,013
2025-06-20	18.100	18.100	17.700	17.750	17.750	266,121
2025-06-19	18.550	18.550	18.150	18.150	18.150	224,010
2025-06-18	18.300	18.550	18.300	18.400	18.400	172,010
2025-06-17	18.550	18.600	18.250	18.250	18.250	137,052
2025-06-16	18.100	18.550	17.950	18.500	18.500	206,000
2025-06-13	18.800	18.800	18.200	18.200	18.200	453,278
2025-06-12	19.000	19.000	18.800	18.800	18.800	129,275
2025-06-11	18.950	19.050	18.800	18.850	18.850	236,081
2025-06-10	19.350	19.350	18.800	18.850	18.850	427,149
2025-06-09	18.850	19.450	18.700	19.300	19.300	414,000
2025-06-06	18.650	18.900	18.450	18.750	18.750	224,040
2025-06-05	18.550	18.900	18.400	18.600	18.600	298,027
2025-06-04	18.400	18.650	18.400	18.600	18.600	234,035
2025-06-03	19.050	19.050	18.350	18.350	18.350	489,025
2025-06-02	19.550	19.550	18.800	18.850	18.850	409,000
2025-05-29	20.000	20.000	19.200	19.500	19.500	1,361,320
2025-05-28	18.850	20.050	18.750	19.600	19.600	2,073,320
2025-05-27	18.850	19.050	18.600	18.650	18.650	183,025
2025-05-26	19.000	19.200	18.800	18.900	18.900	306,085
2025-05-23	18.600	19.600	18.550	19.000	19.000	815,050
2025-05-22	18.600	18.700	18.500	18.500	18.500	94,149
2025-05-21	18.450	18.750	18.450	18.700	18.700	93,184
2025-05-20	18.850	18.850	18.400	18.450	18.450	142,000
2025-05-19	19.050	19.050	18.600	18.600	18.600	206,668
2025-05-16	18.850	19.200	18.850	19.050	19.050	285,068
2025-05-15	18.900	18.900	18.650	18.700	18.700	188,534
2025-05-14	19.050	19.050	18.800	18.900	18.900	173,245
2025-05-13	18.900	19.050	18.800	18.850	18.850	186,000
2025-05-12	18.700	18.900	18.700	18.750	18.750	243,030
2025-05-09	18.350	18.700	18.150	18.550	18.550	334,000
2025-05-08	18.000	18.500	18.000	18.300	18.300	160,041
2025-05-07	17.850	18.300	17.750	18.000	18.000	186,319
2025-05-06	17.750	18.150	17.750	17.850	17.850	125,223

← NewerPage 6 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.