Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	22.450	22.800	22.400	22.550	22.550	690,751
2025-02-03	22.300	22.900	21.900	22.650	22.650	858,393
2025-01-22	23.000	23.050	22.450	22.550	22.550	762,750
2025-01-21	23.350	23.400	22.800	22.800	22.800	680,053
2025-01-20	23.150	23.350	22.750	23.350	23.350	769,332
2025-01-17	23.100	23.350	22.700	22.900	22.900	851,272
2025-01-16	23.450	23.600	22.850	23.200	23.200	1,450,089
2025-01-15	22.300	23.150	22.100	23.050	23.050	1,374,871
2025-01-14	22.700	22.700	22.050	22.300	22.300	1,102,219
2025-01-13	23.450	23.450	22.300	22.550	22.550	2,057,743
2025-01-10	23.200	24.500	23.200	23.450	23.450	3,728,633
2025-01-09	24.750	25.000	23.050	23.200	23.200	3,337,027
2025-01-08	23.100	24.300	22.650	24.050	24.050	4,039,985
2025-01-07	24.000	24.050	22.750	23.150	23.150	3,326,849
2025-01-06	24.600	24.650	23.250	24.050	24.050	2,451,180
2025-01-03	24.250	24.500	23.400	23.850	23.850	5,707,153
2025-01-02	23.200	25.150	23.200	24.700	24.700	15,836,531
2024-12-31	23.150	23.500	22.550	22.900	22.900	2,442,139
2024-12-30	23.000	24.500	22.850	23.150	23.150	7,241,513
2024-12-27	21.500	22.600	21.500	22.500	22.500	2,851,057
2024-12-26	21.150	21.500	21.050	21.150	21.150	435,853
2024-12-25	20.900	21.200	20.700	21.000	21.000	543,907
2024-12-24	20.600	21.150	20.600	20.750	20.750	359,231
2024-12-23	20.700	20.850	20.450	20.550	20.550	265,838
2024-12-20	20.350	21.250	20.250	20.450	20.450	685,206
2024-12-19	20.100	20.400	19.950	20.250	20.250	368,728
2024-12-18	20.300	20.350	20.050	20.350	20.350	177,349
2024-12-17	20.100	20.350	20.100	20.250	20.250	283,536
2024-12-16	20.800	20.800	19.950	19.950	19.950	699,627
2024-12-13	21.400	21.400	20.650	20.700	20.700	686,333
2024-12-12	21.350	22.000	21.350	21.450	21.450	855,409
2024-12-11	21.200	21.350	20.950	21.200	21.200	394,520
2024-12-10	21.250	21.450	20.900	21.150	21.150	334,860
2024-12-09	21.800	21.800	20.900	21.150	21.150	749,459
2024-12-06	22.000	22.400	21.550	21.650	21.650	1,032,209
2024-12-05	22.400	22.500	21.800	21.850	21.850	914,370
2024-12-04	22.500	22.500	22.000	22.300	22.300	911,858
2024-12-03	21.950	22.700	21.900	22.400	22.400	3,342,901
2024-12-02	22.150	22.800	21.800	21.800	21.800	1,983,769
2024-11-29	22.500	22.850	22.000	22.000	22.000	3,954,917
2024-11-28	21.150	22.800	20.850	22.650	22.650	3,054,540
2024-11-27	21.600	21.700	20.850	21.000	21.000	780,342
2024-11-26	21.950	21.950	21.550	21.600	21.600	543,294
2024-11-25	21.700	22.300	21.450	21.950	21.950	1,324,142
2024-11-22	21.350	21.650	21.250	21.550	21.550	873,232
2024-11-21	20.900	21.400	20.850	21.100	21.100	278,339
2024-11-20	21.500	21.650	20.950	21.000	21.000	950,835
2024-11-19	20.300	21.250	20.250	21.000	21.000	797,474
2024-11-18	20.550	20.550	20.150	20.250	20.250	467,654
2024-11-15	20.750	21.050	20.400	20.450	20.450	895,987
2024-11-14	20.700	21.000	20.500	20.500	20.500	650,787
2024-11-13	20.850	21.400	20.450	20.700	20.700	925,826
2024-11-12	21.050	21.050	20.500	20.600	20.600	818,231
2024-11-11	21.300	21.600	21.050	21.050	21.050	749,492
2024-11-08	22.050	22.150	21.300	21.300	21.300	843,796
2024-11-07	21.400	22.100	21.400	21.900	21.900	945,242
2024-11-06	21.500	21.700	21.250	21.250	21.250	385,061
2024-11-05	21.150	21.800	21.100	21.400	21.400	562,067
2024-11-04	21.450	21.550	20.900	21.200	21.200	560,891
2024-11-01	21.100	21.450	20.750	21.350	21.350	1,089,923

← NewerPage 8 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.