Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	28.900	31.750	28.900	30.500	30.500	320,000
2024-01-31	28.900	28.950	28.750	28.900	28.900	11,000
2024-01-30	28.850	28.850	28.850	28.850	28.850	2,000
2024-01-29	28.900	28.900	28.850	28.850	28.850	7,000
2024-01-26	28.650	28.650	28.650	28.650	28.650	3,000
2024-01-25	29.000	29.000	28.850	28.850	28.850	3,000
2024-01-24	29.000	29.000	29.000	29.000	29.000	3,000
2024-01-23	28.750	29.000	28.550	28.900	28.900	14,000
2024-01-22	28.900	29.000	28.850	28.950	28.950	11,000
2024-01-19	28.450	28.450	28.450	28.450	28.450	5,000
2024-01-18	28.850	28.850	28.750	28.750	28.750	6,000
2024-01-17	28.850	28.850	28.850	28.850	28.850	1,000
2024-01-16	28.950	28.950	28.950	28.950	28.950	1,000
2024-01-15	28.900	28.900	28.900	28.900	28.900	1,000
2024-01-12	29.000	29.000	28.950	28.950	28.950	2,000
2024-01-11	28.850	28.900	28.850	28.900	28.900	4,000
2024-01-10	29.050	29.050	29.050	29.050	29.050	0
2024-01-09	29.050	29.050	29.050	29.050	29.050	0
2024-01-08	29.000	29.200	29.000	29.050	29.050	9,000
2024-01-05	28.600	28.750	28.600	28.750	28.750	9,000
2024-01-04	28.500	28.500	28.500	28.500	28.500	0
2024-01-03	28.500	28.500	28.500	28.500	28.500	0
2024-01-02	28.500	28.550	28.500	28.500	28.500	3,000
2023-12-29	28.550	28.550	28.500	28.500	28.500	5,000
2023-12-28	28.600	28.600	28.600	28.600	28.600	1,000
2023-12-27	29.000	29.000	29.000	29.000	29.000	1,000
2023-12-26	28.750	28.750	28.600	28.600	28.600	5,000
2023-12-25	29.100	29.100	29.000	29.000	29.000	7,000
2023-12-22	28.750	28.750	28.750	28.750	28.750	0
2023-12-21	28.750	28.750	28.750	28.750	28.750	0
2023-12-20	28.750	28.750	28.750	28.750	28.750	3,000
2023-12-19	28.800	28.800	28.750	28.750	28.750	7,000
2023-12-18	28.700	28.750	28.700	28.750	28.750	2,000
2023-12-15	29.000	29.000	29.000	29.000	29.000	0
2023-12-14	29.000	29.000	29.000	29.000	29.000	6,000
2023-12-13	28.950	28.950	28.850	28.850	28.850	8,000
2023-12-12	29.250	29.250	28.600	28.600	28.600	33,000
2023-12-11	28.500	28.800	28.300	28.800	28.800	8,000
2023-12-08	29.400	29.500	28.600	28.700	28.700	30,000
2023-12-07	29.200	29.400	28.850	29.400	29.400	26,000
2023-12-06	29.100	29.200	28.900	29.200	29.200	30,000
2023-12-05	29.250	29.350	28.800	28.900	28.900	27,000
2023-12-04	29.700	29.700	28.800	29.300	29.300	50,000
2023-12-01	29.650	29.650	29.650	29.650	29.650	1,000
2023-11-30	29.400	29.400	29.400	29.400	29.400	2,000
2023-11-29	29.300	29.350	29.050	29.300	29.300	10,000
2023-11-28	29.200	29.600	29.200	29.500	29.500	10,000
2023-11-27	29.000	29.200	29.000	29.200	29.200	2,000
2023-11-24	29.050	29.400	29.050	29.400	29.400	19,000
2023-11-23	29.250	29.250	29.250	29.250	29.250	0
2023-11-22	29.250	29.250	29.250	29.250	29.250	4,000
2023-11-21	29.350	29.350	29.250	29.250	29.250	3,000
2023-11-20	29.100	29.100	29.100	29.100	29.100	0
2023-11-17	29.350	29.350	29.100	29.100	29.100	13,000
2023-11-16	29.400	29.700	29.350	29.350	29.350	7,000
2023-11-15	29.850	29.850	29.850	29.850	29.850	1,000
2023-11-14	29.500	29.500	29.500	29.500	29.500	0
2023-11-13	29.300	29.550	29.300	29.500	29.500	3,000
2023-11-10	29.800	29.800	29.800	29.800	29.800	0
2023-11-09	29.800	29.800	29.800	29.800	29.800	0

← NewerPage 12 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.