Bright Led Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.900	21.900	21.200	21.200	21.200	876,033
2024-10-29	22.100	22.250	21.500	21.650	21.650	1,426,591
2024-10-28	23.300	23.300	22.250	22.250	22.250	1,355,249
2024-10-25	23.250	23.550	22.900	23.100	23.100	1,394,605
2024-10-24	24.100	24.100	22.900	22.900	22.900	2,484,945
2024-10-23	24.600	24.700	23.950	23.950	23.950	2,909,919
2024-10-22	25.000	25.500	24.050	24.700	24.700	4,705,674
2024-10-21	24.000	25.600	23.650	24.700	24.700	9,187,646
2024-10-18	25.900	26.200	23.650	23.950	23.950	18,819,741
2024-10-17	24.250	25.600	23.900	25.600	25.600	9,439,718
2024-10-16	21.000	23.300	21.000	23.300	23.300	3,891,029
2024-10-15	21.800	22.000	21.200	21.200	21.200	738,390
2024-10-14	22.150	22.600	21.500	21.700	21.700	2,033,161
2024-10-11	20.150	22.050	20.100	21.900	21.900	4,054,912
2024-10-09	20.650	20.650	20.100	20.100	20.100	354,019
2024-10-08	20.850	20.950	20.450	20.550	20.550	315,769
2024-10-07	20.600	21.100	20.600	20.900	20.900	471,047
2024-10-04	20.900	20.900	20.400	20.550	20.550	309,012
2024-10-01	21.350	21.350	20.800	20.900	20.900	328,634
2024-09-30	20.800	21.450	20.700	21.100	21.100	506,468
2024-09-27	20.800	21.050	20.700	20.800	20.800	275,397
2024-09-26	20.950	20.950	20.650	20.700	20.700	369,035
2024-09-25	20.700	21.000	20.700	20.850	20.850	397,682
2024-09-24	20.700	20.750	20.450	20.550	20.550	268,567
2024-09-23	20.800	20.900	20.600	20.650	20.650	215,237
2024-09-20	21.100	21.150	20.550	20.600	20.600	437,209
2024-09-19	20.900	20.950	20.500	20.900	20.900	360,638
2024-09-18	21.150	21.300	20.750	20.750	20.750	643,785
2024-09-16	21.550	21.600	21.000	21.300	21.300	1,083,135
2024-09-13	21.000	21.650	20.600	21.500	21.500	2,093,259
2024-09-12	21.150	21.300	20.650	20.750	20.750	1,391,750
2024-09-11	20.300	21.300	20.200	20.900	20.900	2,325,409
2024-09-10	20.850	21.150	20.000	20.300	20.300	1,290,399
2024-09-09	20.850	21.600	20.450	20.900	20.900	3,104,776
2024-09-06	19.700	21.300	19.700	20.850	20.850	2,210,673
2024-09-05	19.500	20.150	19.500	19.550	19.550	360,588
2024-09-04	19.800	19.850	19.200	19.400	19.400	552,021
2024-09-03	20.600	20.650	20.400	20.400	20.400	326,079
2024-09-02	21.150	21.150	20.550	20.600	20.600	623,471
2024-08-30	20.550	21.900	20.400	20.850	20.850	2,147,408
2024-08-29	19.750	20.700	19.600	20.250	20.250	1,142,253
2024-08-28	19.450	20.050	19.400	19.750	19.750	653,066
2024-08-27	19.600	19.600	19.350	19.400	19.400	130,969
2024-08-26	19.350	19.650	19.350	19.550	19.550	337,964
2024-08-23	19.150	19.300	18.900	19.300	19.300	302,295
2024-08-22	19.100	19.200	19.000	19.150	19.150	221,082
2024-08-21	19.000	19.300	18.900	19.050	19.050	259,616
2024-08-20	19.300	19.450	19.050	19.200	19.200	355,908
2024-08-19	19.200	19.400	19.200	19.300	19.300	194,378
2024-08-16	19.300	19.500	19.200	19.200	19.200	331,524
2024-08-15	19.150	19.400	18.900	19.200	19.200	382,304
2024-08-14	19.400	19.400	19.000	19.000	19.000	315,640
2024-08-13	18.650	19.450	18.350	19.200	19.200	729,878
2024-08-12	18.400	18.850	18.400	18.650	18.650	364,959
2024-08-09	18.300	18.550	18.150	18.150	18.150	237,283
2024-08-08	17.850	18.200	17.800	18.100	18.100	144,222
2024-08-07	17.250	18.450	17.050	18.250	18.250	504,194
2024-08-06	18.550	18.550	16.550	17.200	17.200	699,541
2024-08-05	18.850	18.850	17.550	17.550	17.550	827,427
2024-08-02	20.150	20.150	19.450	19.500	19.500	613,041

← NewerPage 9 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.