Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.550	18.550	17.600	17.750	17.750	351,495
2025-05-02	18.300	18.650	18.150	18.500	18.500	267,056
2025-04-30	18.800	18.850	18.150	18.150	18.150	284,261
2025-04-29	18.250	18.700	18.150	18.550	18.550	396,563
2025-04-28	17.950	18.550	17.800	18.250	18.250	535,130
2025-04-25	17.400	17.750	17.400	17.750	17.750	302,317
2025-04-24	17.450	17.550	17.300	17.300	17.300	179,278
2025-04-23	17.250	17.500	17.250	17.450	17.450	213,679
2025-04-22	16.800	17.150	16.800	17.000	17.000	123,570
2025-04-21	17.300	17.300	16.950	16.950	16.950	223,852
2025-04-18	17.700	17.700	17.400	17.400	17.400	196,069
2025-04-17	17.200	17.750	17.100	17.750	17.750	269,254
2025-04-16	17.600	17.750	17.400	17.400	17.400	253,654
2025-04-15	17.100	17.900	17.100	17.800	17.800	474,381
2025-04-14	16.950	18.000	16.950	17.150	17.150	817,897
2025-04-11	16.000	16.850	15.700	16.850	16.850	454,085
2025-04-10	16.400	16.400	16.300	16.400	16.400	216,450
2025-04-09	16.050	16.100	14.750	14.950	14.950	1,103,478
2025-04-08	16.350	16.800	16.300	16.300	16.300	1,550,961
2025-04-07	18.100	18.100	18.100	18.100	18.100	63,606
2025-04-02	19.950	20.300	19.800	20.100	20.100	388,390
2025-04-01	19.800	20.200	19.800	19.950	19.950	357,831
2025-03-31	20.200	20.200	19.650	19.750	19.750	881,564
2025-03-28	21.050	21.100	20.600	20.750	20.750	402,421
2025-03-27	21.250	21.400	21.050	21.200	21.200	310,337
2025-03-26	21.350	21.650	21.300	21.550	21.550	234,270
2025-03-25	21.850	21.900	21.350	21.350	21.350	555,115
2025-03-24	22.200	22.200	21.750	21.750	21.750	358,768
2025-03-21	22.450	22.450	22.150	22.150	22.150	195,236
2025-03-20	22.000	22.400	22.000	22.400	22.400	317,683
2025-03-19	22.150	22.300	21.850	21.900	21.900	319,055
2025-03-18	22.100	22.250	22.050	22.150	22.150	295,512
2025-03-17	22.250	22.300	22.000	22.000	22.000	418,736
2025-03-14	21.900	22.250	21.800	22.150	22.150	462,497
2025-03-13	22.350	22.550	21.750	21.750	21.750	450,841
2025-03-12	22.350	22.350	22.050	22.150	22.150	316,048
2025-03-11	22.400	22.400	21.400	22.100	22.100	954,172
2025-03-10	22.700	22.850	22.500	22.850	22.850	439,795
2025-03-07	22.700	23.000	22.500	22.600	22.600	367,574
2025-03-06	23.200	23.300	22.600	22.600	22.600	546,499
2025-03-05	23.050	23.300	22.850	23.050	23.050	443,935
2025-03-04	22.800	23.150	22.350	23.150	23.150	490,926
2025-03-03	23.300	23.500	22.600	22.950	22.950	948,347
2025-02-27	23.900	24.150	23.600	23.650	23.650	579,974
2025-02-26	24.500	24.500	23.700	23.800	23.800	1,038,937
2025-02-25	24.600	24.600	24.050	24.300	24.300	532,439
2025-02-24	23.900	25.600	23.900	24.400	24.400	2,683,639
2025-02-21	24.300	24.300	23.900	24.000	24.000	696,124
2025-02-20	24.450	24.500	24.050	24.150	24.150	810,951
2025-02-19	24.200	24.500	24.000	24.500	24.500	1,124,845
2025-02-18	24.250	24.750	24.050	24.100	24.100	1,296,574
2025-02-17	23.700	24.650	23.700	24.150	24.150	1,823,168
2025-02-14	23.750	24.050	23.500	23.500	23.500	688,475
2025-02-13	22.800	23.750	22.800	23.750	23.750	1,485,633
2025-02-12	22.800	23.150	22.500	22.700	22.700	582,108
2025-02-11	23.000	23.200	22.500	22.700	22.700	841,681
2025-02-10	23.000	23.100	22.650	23.000	23.000	1,166,830
2025-02-07	23.650	23.900	23.350	23.350	23.350	1,039,214
2025-02-06	23.450	24.050	23.200	23.550	23.550	938,276
2025-02-05	22.850	23.350	22.550	23.200	23.200	727,270

← NewerPage 7 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.