Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	123.50	134.00	119.50	131.50	131.50	1,341,343
2026-10-15	123.00	144.00	120.00	123.00	123.00	1,824,501
2026-10-14	141.50	144.50	133.00	133.00	133.00	456,014
2026-10-13	143.00	147.50	137.50	141.00	141.00	394,006
2026-10-12	145.00	145.00	138.00	141.00	141.00	376,800
2026-10-08	142.50	145.00	133.00	145.00	145.00	833,500
2026-10-07	137.50	149.00	133.00	145.00	145.00	953,506
2026-10-06	124.50	138.00	123.50	137.50	137.50	3,771,130
2026-10-05	117.00	125.50	114.50	125.50	125.50	3,010,918
2026-10-02	111.50	122.50	109.50	114.50	114.50	5,282,882
2026-10-01	108.00	111.50	98.300	111.50	111.50	2,981,250
2026-09-30	93.700	101.50	93.700	101.50	101.50	1,040,430
2026-09-29	92.100	97.400	92.100	92.400	92.400	565,609
2026-09-24	95.400	96.900	90.600	92.100	92.100	1,501,809
2026-09-23	85.200	93.600	85.200	93.600	93.600	1,391,209
2026-09-22	87.300	89.600	84.300	85.100	85.100	917,700
2026-09-21	84.000	91.500	83.200	87.300	87.300	1,376,494
2026-09-18	84.400	88.300	82.600	83.200	83.200	588,150
2026-09-17	81.500	85.000	80.600	82.800	82.800	630,014
2026-09-16	85.000	87.500	80.400	81.400	81.400	996,510
2026-09-15	92.000	95.200	84.400	85.000	85.000	1,477,000
2026-09-14	104.00	104.00	90.000	90.400	90.400	2,394,671
2026-09-11	85.500	94.600	85.500	94.600	94.600	2,987,047
2026-09-10	76.500	86.000	76.100	86.000	86.000	1,068,421
2026-09-09	77.500	83.700	75.100	78.200	78.200	970,103
2026-09-08	71.100	77.500	70.600	77.500	77.500	565,026
2026-09-07	73.200	73.800	70.500	70.500	70.500	375,000
2026-09-04	66.600	72.900	66.600	72.900	72.900	215,000
2026-09-03	70.400	70.400	66.000	66.300	66.300	213,024
2026-09-02	71.700	72.400	70.000	70.000	70.000	129,000
2026-09-01	70.100	72.100	70.000	70.600	70.600	200,000
2026-08-31	72.800	72.800	68.500	69.800	69.800	183,354
2026-08-28	73.200	74.300	70.600	70.600	70.600	237,051
2026-08-27	76.000	77.000	73.000	73.100	73.100	246,020
2026-08-26	72.900	78.300	72.400	75.200	75.200	326,102
2026-08-25	75.100	75.100	69.000	72.300	72.300	317,014
2026-08-24	74.200	76.100	74.200	74.300	74.300	119,200
2026-08-21	74.000	74.800	73.100	74.200	74.200	205,200
2026-08-20	76.800	78.100	74.100	74.800	74.800	273,500
2026-08-19	76.100	81.700	76.000	76.500	76.500	325,100
2026-08-18	85.900	85.900	77.000	77.700	77.700	523,020
2026-08-17	87.000	87.200	82.500	84.700	84.700	133,400
2026-08-14	90.500	90.500	85.000	85.400	85.400	510,469
2026-08-13	100.00	101.00	90.900	90.900	90.900	1,224,081
2026-08-12	99.000	101.00	98.400	101.00	101.00	283,020
2026-08-11	89.200	92.100	86.400	92.100	92.100	223,002
2026-08-10	83.000	84.000	80.200	83.800	83.800	120,060
2026-08-07	83.100	85.200	82.800	83.000	83.000	100,000
2026-08-06	85.300	85.500	83.000	83.100	83.100	134,309
2026-08-05	85.500	85.500	83.800	84.500	84.500	112,000
2026-08-04	83.100	83.100	78.800	81.000	81.000	163,560
2026-08-03	78.000	87.000	77.200	83.100	83.100	1,374,002
2026-07-31	90.300	90.300	79.100	79.200	79.200	1,690,046
2026-07-30	85.500	85.500	85.500	85.500	85.500	121,306
2026-07-29	97.300	100.50	95.000	95.000	95.000	238,632
2026-07-28	105.50	105.50	105.50	105.50	105.50	102,097
2026-07-27	132.00	132.00	116.00	117.00	117.00	130,020
2026-07-24	127.00	134.00	126.00	128.00	128.00	79,000
2026-07-23	138.00	138.00	126.50	132.50	132.50	101,203
2026-07-22	133.00	138.00	129.50	132.50	132.50	211,002

Page 1 of 19 · 1,106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.6000 TWD
2025-07-14	0.3000 TWD
2024-08-28	0.2525 TWD
2023-08-07	0.5200 TWD
2022-09-08	0.3500 TWD
2021-09-29	0.4500 TWD
2020-07-29	0.6976 TWD
2019-07-15	1.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.