Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	29.800	29.800	29.500	29.800	29.800	16,000
2023-11-07	29.850	29.850	29.250	29.400	29.400	13,000
2023-11-06	29.800	29.800	29.400	29.400	29.400	5,000
2023-11-03	29.800	29.800	29.800	29.800	29.800	0
2023-11-02	29.500	29.800	29.500	29.800	29.800	6,000
2023-11-01	29.900	29.900	29.900	29.900	29.900	1,000
2023-10-31	29.350	29.700	29.300	29.500	29.500	18,000
2023-10-30	29.600	29.800	29.600	29.800	29.800	3,000
2023-10-27	29.500	29.850	29.100	29.850	29.850	18,000
2023-10-26	29.600	29.800	29.450	29.450	29.450	7,000
2023-10-25	29.700	29.900	29.700	29.900	29.900	2,000
2023-10-24	29.200	29.700	29.150	29.650	29.650	7,000
2023-10-23	29.750	29.750	29.150	29.650	29.650	6,000
2023-10-20	29.250	29.750	28.750	29.750	29.750	15,000
2023-10-19	29.750	29.750	29.750	29.750	29.750	4,000
2023-10-18	29.750	29.750	29.750	29.750	29.750	0
2023-10-17	29.750	29.750	29.750	29.750	29.750	1,000
2023-10-16	30.000	30.000	29.350	29.750	29.750	10,000
2023-10-13	29.450	29.900	29.400	29.400	29.400	3,000
2023-10-12	29.950	29.950	29.950	29.950	29.950	1,000
2023-10-11	29.550	29.950	29.550	29.850	29.850	13,000
2023-10-06	29.500	30.100	29.500	30.100	30.100	6,000
2023-10-05	30.100	30.100	30.000	30.050	30.050	11,000
2023-10-04	30.100	30.100	29.450	30.000	30.000	30,000
2023-10-03	30.200	30.200	29.900	30.000	30.000	14,000
2023-10-02	30.000	30.100	29.900	30.100	30.100	48,000
2023-09-28	29.700	29.850	29.700	29.850	29.850	5,000
2023-09-27	29.800	29.800	29.800	29.800	29.800	0
2023-09-26	29.800	29.800	29.800	29.800	29.800	2,000
2023-09-25	29.800	29.800	29.750	29.750	29.750	2,000
2023-09-22	29.650	29.650	29.650	29.650	29.650	1,000
2023-09-21	29.800	29.800	29.800	29.800	29.800	2,000
2023-09-20	29.700	29.700	29.700	29.700	29.700	1,000
2023-09-19	29.050	29.700	29.050	29.700	29.700	6,000
2023-09-18	29.550	29.550	29.550	29.550	29.550	0
2023-09-15	29.550	29.550	29.550	29.550	29.550	0
2023-09-14	29.550	29.550	29.550	29.550	29.550	1,000
2023-09-13	29.100	29.450	29.000	29.350	29.350	8,000
2023-09-12	29.300	29.300	29.300	29.300	29.300	0
2023-09-11	29.300	29.300	29.300	29.300	29.300	1,000
2023-09-08	29.400	29.400	29.200	29.200	29.200	1,000
2023-09-07	29.500	29.500	29.100	29.100	29.100	4,000
2023-09-06	29.550	29.550	29.450	29.500	29.500	21,000
2023-09-05	29.500	29.500	29.500	29.500	29.500	1,000
2023-09-04	29.400	29.500	29.000	29.100	29.100	28,000
2023-09-01	29.400	29.400	29.400	29.400	29.400	1,000
2023-08-31	29.350	29.700	29.350	29.700	29.700	7,000
2023-08-30	29.850	29.850	29.850	29.850	29.850	1,000
2023-08-29	30.200	30.200	29.300	29.300	29.300	11,000
2023-08-28	30.250	30.250	30.000	30.000	30.000	24,000
2023-08-25	29.600	30.000	29.600	30.000	30.000	10,000
2023-08-24	29.650	29.650	29.650	29.650	29.650	1,000
2023-08-23	29.500	29.650	29.050	29.600	29.600	13,000
2023-08-22	29.500	29.800	29.350	29.800	29.800	5,000
2023-08-21	30.000	30.000	29.600	29.700	29.700	6,000
2023-08-18	30.100	30.100	29.150	29.500	29.500	6,000
2023-08-17	30.300	30.300	30.300	30.300	30.300	0
2023-08-16	30.300	30.300	30.300	30.300	30.300	0
2023-08-15	30.250	30.300	30.250	30.300	30.300	20,000
2023-08-14	29.400	29.850	29.350	29.850	29.850	3,000

← NewerPage 13 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.