Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	30.200	30.200	29.600	29.800	29.800	7,000
2023-08-10	30.200	30.200	29.600	30.200	30.200	3,000
2023-08-09	30.250	30.250	29.800	30.100	30.100	8,000
2023-08-08	29.850	30.250	29.800	30.250	30.250	109,000
2023-08-07	29.800	29.800	29.800	29.800	29.800	1,000
2023-08-04	29.800	30.050	29.800	30.050	29.530	7,000
2023-08-02	29.300	29.800	29.300	29.350	28.842	3,005
2023-08-01	29.850	29.850	29.850	29.850	29.334	1,000
2023-07-31	29.400	29.800	29.350	29.500	28.990	6,004
2023-07-28	30.000	30.000	30.000	30.000	29.481	1,000
2023-07-27	29.400	29.400	29.350	29.350	28.842	5,295
2023-07-26	29.600	29.600	29.600	29.600	29.088	1,000
2023-07-25	29.300	29.500	29.250	29.450	28.940	11,001
2023-07-24	29.300	29.650	29.300	29.600	29.088	9,000
2023-07-21	29.800	29.800	29.800	29.800	29.284	1,000
2023-07-20	30.000	30.000	30.000	30.000	29.481	1,000
2023-07-19	29.200	29.700	29.150	29.700	29.186	7,000
2023-07-18	29.350	29.900	29.100	29.750	29.235	23,000
2023-07-17	30.000	30.000	30.000	30.000	29.481	1,000
2023-07-14	30.000	30.000	29.350	29.350	28.842	6,001
2023-07-13	29.250	29.900	29.250	29.800	29.284	5,000
2023-07-11	30.100	30.100	29.100	29.900	29.383	16,000
2023-07-06	30.100	30.100	30.100	30.100	29.579	1,000
2023-07-04	30.000	30.000	30.000	30.000	29.481	1,000
2023-07-03	30.100	30.100	30.100	30.100	29.579	7,000
2023-06-30	30.200	30.200	30.100	30.100	29.579	2,000
2023-06-29	30.050	30.050	30.000	30.000	29.481	2,000
2023-06-26	30.000	30.200	30.000	30.100	29.579	4,000
2023-06-21	30.000	30.000	30.000	30.000	29.481	3,000
2023-06-19	30.100	30.200	30.000	30.200	29.677	8,000
2023-06-16	30.300	30.300	30.300	30.300	29.776	1,000
2023-06-14	30.250	30.350	30.250	30.250	29.727	5,000
2023-06-13	30.050	30.200	29.750	30.150	29.628	4,007
2023-06-12	30.050	30.050	30.000	30.050	29.530	4,000
2023-06-09	30.200	30.200	29.800	30.000	29.481	11,000
2023-06-08	29.850	29.950	29.700	29.950	29.432	10,000
2023-06-07	30.300	30.300	29.800	29.800	29.284	29,000
2023-06-06	30.200	30.300	30.100	30.300	29.776	7,000
2023-06-05	30.300	30.300	30.200	30.200	29.677	2,000
2023-06-02	29.900	29.900	29.850	29.850	29.334	4,000
2023-06-01	29.850	29.850	29.850	29.850	29.334	1,011
2023-05-31	29.600	29.950	29.600	29.950	29.432	4,000
2023-05-30	29.800	29.900	29.800	29.900	29.383	7,000
2023-05-29	29.800	29.900	29.600	29.850	29.334	10,041
2023-05-26	29.650	30.050	29.650	30.000	29.481	3,020
2023-05-25	29.900	30.000	29.900	30.000	29.481	2,100
2023-05-24	29.800	29.900	29.700	29.900	29.383	13,000
2023-05-23	30.000	30.050	29.800	29.800	29.284	13,000
2023-05-22	30.200	30.200	29.900	30.200	29.677	7,000
2023-05-19	29.600	30.200	29.600	30.000	29.481	12,076
2023-05-18	30.200	30.200	29.600	29.600	29.088	20,000
2023-05-16	30.500	30.500	29.750	30.150	29.628	70,000
2023-05-15	30.100	30.500	30.100	30.500	29.972	4,021
2023-05-12	30.150	30.750	30.150	30.600	30.071	19,000
2023-05-09	31.000	31.000	30.700	30.950	30.414	28,000
2023-05-08	31.200	31.200	30.800	30.800	30.267	2,000
2023-05-05	30.900	31.200	30.700	31.000	30.464	18,000
2023-05-04	30.650	30.950	30.650	30.950	30.414	4,000
2023-05-03	31.000	31.000	30.600	30.950	30.414	5,000
2023-05-02	30.900	31.100	30.800	30.800	30.267	4,000

← NewerPage 14 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.