Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	36.350	36.350	35.550	35.750	35.750	96,000
2024-05-09	36.850	37.350	36.150	36.150	36.150	96,000
2024-05-08	36.650	37.700	36.350	36.850	36.850	109,000
2024-05-07	36.900	37.200	36.500	36.650	36.650	73,000
2024-05-06	37.150	37.400	36.800	36.800	36.800	174,000
2024-05-03	38.700	38.700	37.550	37.600	37.600	184,000
2024-05-02	38.850	38.850	38.100	38.400	38.400	150,000
2024-04-30	39.150	39.150	38.450	38.600	38.600	125,000
2024-04-29	38.500	40.250	38.500	39.100	39.100	233,000
2024-04-26	39.100	39.200	37.250	38.500	38.500	279,000
2024-04-25	40.650	40.650	38.700	38.800	38.800	317,000
2024-04-24	40.400	41.250	39.450	40.000	40.000	553,000
2024-04-23	41.250	43.400	39.850	40.550	40.550	1,298,000
2024-04-22	45.400	46.900	41.200	41.550	41.550	4,797,000
2024-04-19	41.850	43.350	40.650	43.350	43.350	3,749,000
2024-04-18	37.250	39.450	37.250	39.450	39.450	446,000
2024-04-17	34.850	36.400	34.850	35.900	35.900	73,000
2024-04-16	36.500	36.500	34.600	34.850	34.850	206,000
2024-04-15	38.000	38.500	36.650	36.650	36.650	186,000
2024-04-12	38.200	38.500	38.000	38.000	38.000	93,000
2024-04-11	38.050	38.600	37.850	38.200	38.200	265,000
2024-04-10	39.300	39.300	38.300	39.000	39.000	148,000
2024-04-09	37.900	39.950	37.500	39.250	39.250	216,000
2024-04-08	36.900	38.250	36.800	37.750	37.750	128,000
2024-04-03	36.950	37.300	36.600	36.800	36.800	45,000
2024-04-02	36.700	37.500	36.400	36.950	36.950	79,000
2024-04-01	36.400	37.000	35.750	36.750	36.750	128,000
2024-03-29	37.050	37.200	36.800	36.850	36.850	37,000
2024-03-28	38.300	38.500	37.000	37.000	37.000	111,000
2024-03-27	37.400	38.300	37.400	37.650	37.650	42,000
2024-03-26	38.350	39.450	37.050	37.550	37.550	244,000
2024-03-25	38.500	38.500	38.500	38.500	38.500	225,365
2024-03-22	38.700	40.000	38.400	38.500	38.500	377,000
2024-03-21	38.000	39.550	37.500	38.400	38.400	427,000
2024-03-20	37.500	37.500	37.500	37.500	37.500	89,353
2024-03-19	36.900	39.450	36.900	37.500	37.500	242,000
2024-03-18	36.400	38.250	35.950	36.750	36.750	329,000
2024-03-15	36.750	37.300	35.600	35.600	35.600	266,000
2024-03-14	38.500	38.750	36.600	37.050	37.050	223,000
2024-03-13	40.300	41.550	38.350	38.700	38.700	328,000
2024-03-12	37.900	40.850	37.800	40.300	40.300	424,000
2024-03-11	37.050	39.450	36.800	37.800	37.800	175,000
2024-03-08	39.350	39.750	37.550	37.800	37.800	307,000
2024-03-07	42.500	42.900	38.250	38.600	38.600	853,000
2024-03-06	41.250	42.900	41.250	42.200	42.200	522,000
2024-03-05	45.450	45.500	41.200	41.200	41.200	1,046,000
2024-03-04	47.500	47.900	44.400	44.850	44.850	1,848,000
2024-03-01	43.200	47.400	42.700	44.300	44.300	4,635,000
2024-02-29	40.650	44.750	40.650	43.100	43.100	1,451,000
2024-02-27	42.950	45.500	39.800	41.100	41.100	2,552,000
2024-02-26	39.950	43.500	39.150	43.500	43.500	1,923,000
2024-02-23	42.850	43.200	39.300	39.550	39.550	1,904,000
2024-02-22	39.500	41.850	39.000	41.850	41.850	1,166,000
2024-02-21	34.350	38.050	34.250	38.050	38.050	1,038,000
2024-02-20	36.500	39.000	34.600	34.600	34.600	1,231,000
2024-02-19	34.500	36.500	34.100	36.500	36.500	611,000
2024-02-16	31.200	33.200	31.200	33.200	33.200	345,000
2024-02-15	30.450	30.650	30.100	30.200	30.200	47,000
2024-02-05	30.000	30.800	30.000	30.450	30.450	72,000
2024-02-02	31.100	31.100	29.900	30.700	30.700	103,000

← NewerPage 11 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.