Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	32.050	32.100	29.800	29.800	29.800	170,000
2024-08-02	33.700	33.700	33.100	33.100	33.100	36,000
2024-08-01	33.800	34.250	33.300	34.000	34.000	60,000
2024-07-31	33.700	34.250	33.500	33.550	33.550	59,000
2024-07-30	33.150	34.350	33.150	33.600	33.600	101,000
2024-07-29	34.600	34.650	33.100	33.100	33.100	206,000
2024-07-26	36.750	37.400	34.300	34.300	34.300	645,000
2024-07-25	38.100	38.100	38.100	38.100	38.100	0
2024-07-24	38.100	38.100	38.100	38.100	38.100	0
2024-07-23	42.050	42.050	38.050	38.100	38.100	1,746,000
2024-07-22	39.900	42.050	39.900	42.050	42.050	2,725,000
2024-07-19	35.450	38.250	34.600	38.250	38.250	648,000
2024-07-18	34.650	35.000	34.450	34.800	34.800	49,000
2024-07-17	35.100	35.100	34.600	34.700	34.700	7,000
2024-07-16	34.600	34.750	34.400	34.650	34.650	23,000
2024-07-15	34.150	34.650	34.150	34.600	34.600	55,000
2024-07-12	34.700	34.700	33.950	34.400	34.400	72,000
2024-07-11	35.500	35.500	34.400	34.400	34.400	112,000
2024-07-10	35.000	35.600	35.000	35.500	35.500	53,000
2024-07-09	34.950	35.400	34.850	35.300	35.300	90,000
2024-07-08	35.050	35.400	34.800	34.950	34.950	67,000
2024-07-05	34.950	35.000	34.500	34.550	34.550	33,000
2024-07-04	34.550	35.200	34.100	34.850	34.850	57,000
2024-07-03	35.400	35.400	34.700	34.700	34.700	37,000
2024-07-02	34.050	35.200	34.000	35.000	35.000	60,000
2024-07-01	34.000	34.500	33.600	34.050	34.050	49,000
2024-06-28	34.250	34.250	33.550	33.550	33.550	25,000
2024-06-27	33.550	34.400	33.450	33.600	33.600	59,000
2024-06-26	33.200	33.400	33.100	33.100	33.100	30,000
2024-06-25	33.500	33.550	33.100	33.200	33.200	72,000
2024-06-24	33.700	33.800	33.150	33.350	33.350	84,000
2024-06-21	33.700	33.850	33.500	33.650	33.650	141,000
2024-06-20	33.550	33.900	33.450	33.700	33.700	41,000
2024-06-19	34.000	34.000	33.500	33.800	33.800	86,000
2024-06-18	34.650	34.650	33.750	34.000	34.000	60,000
2024-06-17	34.150	34.950	33.800	33.850	33.850	57,000
2024-06-14	34.550	34.600	34.400	34.400	34.400	22,000
2024-06-13	34.650	34.900	34.450	34.450	34.450	24,000
2024-06-12	34.300	34.600	33.950	34.600	34.600	37,000
2024-06-11	34.300	34.400	33.800	34.000	34.000	42,000
2024-06-07	33.650	35.450	33.650	34.300	34.300	44,000
2024-06-06	33.800	33.850	33.600	33.700	33.700	55,000
2024-06-05	35.350	35.350	33.400	33.400	33.400	59,000
2024-06-04	35.250	35.250	33.800	34.150	34.150	76,000
2024-06-03	35.300	35.300	34.500	34.500	34.500	52,000
2024-05-31	34.350	34.800	34.350	34.600	34.600	44,000
2024-05-30	34.700	34.800	34.250	34.350	34.350	73,000
2024-05-29	34.600	34.900	34.100	34.600	34.600	72,000
2024-05-28	34.450	34.900	34.300	34.600	34.600	57,000
2024-05-27	34.200	34.450	33.250	34.050	34.050	97,000
2024-05-24	34.400	34.550	33.200	34.100	34.100	100,000
2024-05-23	35.650	35.650	34.450	34.450	34.450	153,000
2024-05-22	36.050	36.300	35.950	35.950	35.950	61,000
2024-05-21	36.000	36.900	35.650	36.150	36.150	61,000
2024-05-20	36.100	36.100	35.750	36.000	36.000	74,000
2024-05-17	37.150	37.150	36.150	36.250	36.250	51,000
2024-05-16	36.400	36.600	36.250	36.500	36.500	48,000
2024-05-15	36.500	37.000	36.150	36.250	36.250	61,000
2024-05-14	36.050	36.400	36.000	36.200	36.200	55,000
2024-05-13	36.650	36.700	35.500	36.450	36.450	70,000

← NewerPage 10 of 19 · 1,107 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.