Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.950	31.350	30.950	31.250	30.709	5,000
2023-04-27	31.400	31.400	31.400	31.400	30.857	2,020
2023-04-26	31.100	31.100	31.100	31.100	30.562	2,000
2023-04-25	31.400	31.400	30.600	31.100	30.562	29,000
2023-04-24	31.450	31.450	31.000	31.100	30.562	4,002
2023-04-20	30.550	30.700	30.550	30.700	30.169	16,092
2023-04-19	31.000	31.000	30.600	30.600	30.071	3,147
2023-04-17	30.900	31.000	30.900	31.000	30.464	13,000
2023-04-14	31.200	31.200	31.200	31.200	30.660	1,000
2023-04-13	31.050	31.300	30.950	31.200	30.660	31,000
2023-04-12	31.250	31.400	31.250	31.400	30.857	3,000
2023-04-11	31.300	31.500	31.150	31.150	30.611	19,025
2023-04-10	31.500	31.500	31.300	31.300	30.758	5,002
2023-04-07	30.950	30.950	30.950	30.950	30.414	2,000
2023-04-06	30.750	30.950	30.650	30.950	30.414	19,000
2023-03-31	30.700	31.000	30.700	31.000	30.464	5,000
2023-03-30	30.950	31.000	30.950	31.000	30.464	2,000
2023-03-29	31.000	31.050	30.900	30.950	30.414	7,000
2023-03-28	30.850	31.100	30.550	31.000	30.464	15,001
2023-03-27	30.750	31.300	30.750	31.200	30.660	7,148
2023-03-24	31.000	31.200	31.000	31.200	30.660	8,000
2023-03-23	31.250	31.250	30.600	30.700	30.169	12,000
2023-03-22	31.600	31.600	30.900	31.000	30.464	7,001
2023-03-21	31.350	31.500	30.850	31.300	30.758	8,000
2023-03-20	31.100	31.350	30.800	31.350	30.808	21,272
2023-03-17	31.050	31.050	30.450	30.850	30.316	5,000
2023-03-16	31.000	31.200	30.650	30.750	30.218	8,007
2023-03-15	30.900	30.900	30.700	30.700	30.169	4,000
2023-03-14	30.600	30.850	30.500	30.600	30.071	10,000
2023-03-13	31.000	31.300	30.600	30.950	30.414	15,000
2023-03-10	31.300	31.300	30.650	30.750	30.218	42,000
2023-03-09	31.500	31.700	30.950	31.300	30.758	11,000
2023-03-08	30.900	31.200	30.800	31.200	30.660	28,000
2023-03-07	31.700	31.700	31.000	31.450	30.906	7,000
2023-03-06	31.400	31.800	31.400	31.500	30.955	6,000
2023-03-03	31.500	31.500	30.700	31.400	30.857	10,000
2023-03-02	31.000	31.200	30.850	31.000	30.464	10,000
2023-03-01	30.600	30.600	30.500	30.600	30.071	10,000
2023-02-24	30.800	30.800	30.100	30.200	29.677	17,000
2023-02-23	31.000	31.150	30.400	30.600	30.071	38,395
2023-02-22	30.700	30.700	30.100	30.600	30.071	8,021
2023-02-21	31.500	31.500	30.350	30.800	30.267	40,737
2023-02-20	30.500	32.900	30.000	31.750	31.201	79,654
2023-02-17	30.050	30.200	30.050	30.200	29.677	5,000
2023-02-16	30.200	30.200	30.050	30.200	29.677	7,001
2023-02-10	30.000	30.100	29.800	30.100	29.579	9,014
2023-02-09	30.050	30.200	30.000	30.200	29.677	3,147
2023-02-07	30.600	30.600	30.000	30.400	29.874	12,000
2023-02-06	30.050	30.300	30.000	30.300	29.776	3,010
2023-02-03	30.400	30.450	30.400	30.450	29.923	6,000
2023-02-02	30.250	30.600	30.100	30.350	29.825	5,000
2023-01-30	30.250	30.250	30.250	30.250	29.727	1,000
2023-01-17	29.700	30.500	29.700	30.300	29.776	4,000
2023-01-16	29.700	30.300	29.700	30.300	29.776	7,000
2023-01-13	29.700	29.700	29.700	29.700	29.186	1,000
2023-01-12	30.200	30.700	30.200	30.700	30.169	2,666
2023-01-11	30.100	30.550	30.100	30.550	30.021	3,002
2022-12-28	30.700	30.700	30.700	30.700	30.169	1,000
2022-12-22	30.300	30.300	30.000	30.300	29.776	4,000
2022-12-20	29.800	29.800	29.800	29.800	29.284	1,017

← NewerPage 15 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.