Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	30.000	30.000	29.850	30.000	29.150	8,061
2022-08-24	29.850	30.000	29.850	30.000	29.150	4,000
2022-08-23	29.850	30.050	29.850	30.050	29.198	8,030
2022-08-22	29.850	29.850	29.850	29.850	29.004	1,000
2022-08-19	30.000	30.000	30.000	30.000	29.150	1,000
2022-08-18	30.000	30.000	29.600	30.000	29.150	23,000
2022-08-17	30.050	30.050	29.550	30.000	29.150	14,000
2022-08-15	30.700	30.700	30.050	30.050	29.198	4,000
2022-08-12	30.000	30.050	30.000	30.050	29.198	3,000
2022-08-11	31.000	31.000	29.750	30.450	29.587	10,000
2022-08-10	30.700	30.700	30.500	30.500	29.635	14,000
2022-08-04	29.400	30.300	29.400	30.300	29.441	4,000
2022-08-01	29.800	29.950	29.750	29.950	29.101	3,000
2022-07-27	29.500	30.350	29.500	30.350	29.490	2,000
2022-07-26	30.350	30.350	30.350	30.350	29.490	1,002
2022-07-25	30.000	30.200	30.000	30.200	29.344	4,000
2022-07-22	29.350	30.100	29.350	30.100	29.247	3,000
2022-07-21	30.100	30.150	30.100	30.150	29.295	2,000
2022-07-18	30.200	30.200	30.200	30.200	29.344	1,000
2022-07-15	29.350	30.000	29.350	30.000	29.150	2,000
2022-07-13	29.050	30.950	29.050	30.200	29.344	19,007
2022-07-12	29.700	29.700	29.000	29.700	28.858	9,052
2022-07-11	29.600	29.900	29.050	29.800	28.955	16,000
2022-07-08	31.000	31.000	31.000	31.000	30.121	1,000
2022-07-07	30.050	30.050	29.200	30.000	29.150	3,000
2022-07-06	31.000	31.000	29.050	30.100	29.247	10,000
2022-07-05	31.300	31.300	31.000	31.000	30.121	2,000
2022-07-04	30.300	30.500	30.050	30.500	29.635	11,000
2022-06-30	29.950	30.500	29.950	30.500	29.635	2,001
2022-06-28	31.000	31.000	30.950	31.000	30.121	12,000
2022-06-27	29.400	30.200	29.200	30.200	29.344	7,000
2022-06-24	29.500	30.000	28.550	30.000	29.150	43,000
2022-06-23	28.600	29.650	28.550	29.650	28.810	10,025
2022-06-21	29.750	29.750	29.750	29.750	28.907	1,033
2022-06-20	29.000	29.400	29.000	29.400	28.567	3,002
2022-06-16	29.850	29.850	29.850	29.850	29.004	1,295
2022-06-15	29.500	29.500	29.500	29.500	28.664	1,001
2022-06-13	28.800	29.950	28.800	29.950	29.101	2,200
2022-06-10	29.300	29.950	29.300	29.650	28.810	11,000
2022-06-09	30.700	30.700	29.700	29.700	28.858	4,000
2022-06-08	29.350	29.850	28.550	29.850	29.004	8,000
2022-06-07	29.450	29.700	29.450	29.700	28.858	3,000
2022-06-06	29.700	29.750	29.700	29.750	28.907	2,030
2022-06-02	29.800	30.100	29.100	29.600	28.761	8,000
2022-05-31	30.300	30.300	30.300	30.300	29.441	1,000
2022-05-27	30.000	30.200	30.000	30.150	29.295	3,000
2022-05-26	29.850	29.850	29.850	29.850	29.004	1,000
2022-05-25	29.650	30.300	29.650	29.850	29.004	8,001
2022-05-24	30.300	30.300	30.300	30.300	29.441	1,000
2022-05-23	29.800	29.800	29.800	29.800	28.955	1,000
2022-05-18	29.550	30.600	29.550	30.600	29.733	4,000
2022-05-17	30.200	30.500	29.350	30.200	29.344	6,001
2022-05-13	30.500	30.500	30.500	30.500	29.635	1,000
2022-05-10	30.000	30.500	30.000	30.500	29.635	3,000
2022-05-05	30.750	30.750	30.750	30.750	29.878	1,000
2022-05-03	30.200	30.750	30.200	30.750	29.878	3,001
2022-04-29	30.150	30.750	30.150	30.750	29.878	3,295
2022-04-26	30.050	31.000	30.050	30.800	29.927	5,500
2022-04-25	31.100	31.100	31.100	31.100	30.218	1,000
2022-04-22	31.300	31.300	31.000	31.000	30.121	6,000

← NewerPage 17 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.