Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	30.000	30.000	29.600	30.000	29.481	3,000
2022-12-14	30.000	30.150	30.000	30.150	29.628	3,136
2022-12-13	30.000	30.400	29.850	29.850	29.334	15,002
2022-12-09	30.050	30.950	30.050	30.800	30.267	5,000
2022-12-08	30.600	31.000	30.600	31.000	30.464	6,000
2022-12-07	30.600	30.600	30.600	30.600	30.071	1,000
2022-12-06	31.000	31.200	30.800	30.800	30.267	4,000
2022-12-05	31.100	31.100	31.000	31.000	30.464	4,000
2022-12-02	30.950	31.100	30.950	31.100	30.562	5,000
2022-12-01	30.650	31.000	30.650	30.950	30.414	7,004
2022-11-30	30.800	30.800	30.750	30.750	30.218	2,730
2022-11-29	30.800	30.800	30.800	30.800	30.267	1,001
2022-11-25	31.000	31.000	30.000	30.600	30.071	3,000
2022-11-24	30.650	30.650	30.650	30.650	30.120	1,000
2022-11-21	31.000	31.000	30.150	30.500	29.972	6,000
2022-11-18	30.700	30.700	30.700	30.700	30.169	2,300
2022-11-17	30.500	30.500	30.500	30.500	29.972	4,000
2022-11-15	30.100	30.500	30.100	30.500	29.972	2,000
2022-11-14	30.450	30.450	30.450	30.450	29.923	1,000
2022-11-11	30.600	30.600	30.100	30.100	29.579	7,001
2022-11-10	29.900	30.400	29.750	29.800	29.284	11,000
2022-11-08	30.100	30.500	30.100	30.500	29.972	4,000
2022-11-07	30.600	30.600	30.600	30.600	30.071	1,000
2022-11-04	30.000	30.600	29.400	30.200	29.677	15,000
2022-11-02	30.500	30.500	30.500	30.500	29.972	1,000
2022-11-01	31.000	31.000	30.000	30.450	29.923	9,000
2022-10-31	30.600	30.600	30.600	30.600	30.071	7,000
2022-10-28	29.500	30.500	29.500	30.500	29.972	5,000
2022-10-27	30.500	30.500	30.500	30.500	29.972	1,000
2022-10-24	30.600	30.600	30.600	30.600	30.071	1,001
2022-10-21	30.650	30.650	30.100	30.100	29.579	2,147
2022-10-20	30.300	31.200	30.300	31.050	30.513	6,001
2022-10-19	31.200	31.200	30.550	31.100	30.562	6,079
2022-10-18	31.450	31.450	31.450	31.450	30.906	1,000
2022-10-17	30.850	30.900	30.600	30.900	30.365	6,000
2022-10-14	31.700	31.700	31.700	31.700	31.151	1,080
2022-10-12	31.150	31.150	31.150	31.150	30.611	1,015
2022-10-11	30.750	31.400	30.750	31.150	30.611	4,000
2022-10-04	33.200	33.200	31.000	31.600	31.053	10,000
2022-09-29	31.500	31.500	30.600	31.150	30.611	4,000
2022-09-28	30.950	31.250	30.300	31.100	30.562	13,000
2022-09-27	31.950	31.950	30.950	31.400	30.857	11,000
2022-09-26	31.450	31.450	31.450	31.450	30.906	1,000
2022-09-22	31.800	31.800	31.050	31.500	30.955	7,064
2022-09-21	32.200	32.200	31.000	31.600	31.053	8,030
2022-09-20	31.500	31.500	30.750	31.400	30.857	7,021
2022-09-19	30.550	31.300	30.550	31.300	30.758	3,000
2022-09-16	31.800	31.800	31.050	31.500	30.955	4,000
2022-09-15	31.800	32.100	31.500	31.500	30.955	8,102
2022-09-14	31.800	31.800	30.950	31.500	30.955	14,000
2022-09-13	30.700	31.400	30.700	31.300	30.758	9,029
2022-09-12	31.300	31.300	31.300	31.300	30.758	1,001
2022-09-08	32.500	32.500	30.800	31.150	30.611	25,000
2022-09-06	29.700	30.450	29.700	30.450	29.587	3,001
2022-09-05	30.250	30.250	30.250	30.250	29.393	1,000
2022-09-01	30.050	30.100	29.700	30.100	29.247	6,000
2022-08-31	30.050	30.250	30.000	30.250	29.393	11,000
2022-08-30	30.000	30.500	30.000	30.000	29.150	6,000
2022-08-29	29.600	29.950	29.600	29.950	29.101	3,000
2022-08-26	30.000	30.200	29.500	30.000	29.150	51,000

← NewerPage 16 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.