Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	31.300	31.300	31.000	31.000	30.121	6,000
2022-04-21	31.400	31.400	31.200	31.300	30.413	3,147
2022-04-20	30.800	31.200	30.800	31.200	30.316	12,000
2022-04-19	31.300	31.300	30.800	30.800	29.927	4,000
2022-04-18	30.550	31.100	30.550	31.100	30.218	2,000
2022-04-15	31.000	31.200	30.500	31.200	30.316	13,001
2022-04-14	30.950	30.950	30.500	30.900	30.024	13,000
2022-04-13	30.800	30.800	30.800	30.800	29.927	1,000
2022-04-12	30.100	30.700	30.000	30.700	29.830	21,000
2022-04-11	29.600	29.800	29.100	29.800	28.955	4,000
2022-04-08	29.300	29.650	29.050	29.650	28.810	10,000
2022-04-07	29.350	29.850	29.300	29.850	29.004	4,000
2022-04-06	29.850	29.950	29.850	29.950	29.101	3,014
2022-04-01	29.300	29.800	29.300	29.800	28.955	2,000
2022-03-30	29.400	29.850	29.400	29.850	29.004	3,000
2022-03-29	29.700	29.900	29.200	29.350	28.518	14,000
2022-03-28	30.000	30.100	29.650	30.100	29.247	9,149
2022-03-25	29.900	30.200	29.800	30.200	29.344	4,000
2022-03-24	29.900	29.900	29.500	29.900	29.053	7,030
2022-03-23	30.250	30.500	29.100	29.900	29.053	85,000
2022-03-22	30.800	30.800	30.800	30.800	29.927	1,000
2022-03-21	30.000	30.600	29.800	30.600	29.733	17,001
2022-03-18	30.300	30.300	30.300	30.300	29.441	1,000
2022-03-17	30.050	30.700	30.050	30.100	29.247	3,000
2022-03-16	30.900	30.900	29.800	30.700	29.830	5,000
2022-03-15	30.100	30.500	29.550	30.500	29.635	5,050
2022-03-14	30.550	30.550	30.150	30.300	29.441	5,000
2022-03-11	30.500	30.900	30.050	30.050	29.198	9,000
2022-03-10	31.300	31.300	30.350	31.100	30.218	4,010
2022-03-09	31.450	31.450	30.450	30.800	29.927	3,000
2022-03-08	31.550	31.550	31.550	31.550	30.656	1,032
2022-03-04	30.500	31.200	30.350	31.200	30.316	10,010
2022-03-03	30.350	31.250	30.350	31.250	30.364	2,000
2022-02-24	30.300	31.000	30.200	31.000	30.121	4,000
2022-02-23	30.500	30.650	30.300	30.650	29.781	10,099
2022-02-22	30.850	30.850	30.350	30.800	29.927	4,000
2022-02-21	30.600	30.850	30.100	30.850	29.976	9,023
2022-02-18	30.600	30.900	30.600	30.900	30.024	4,000
2022-02-17	30.700	30.900	30.700	30.900	30.024	2,000
2022-02-16	31.000	31.000	31.000	31.000	30.121	1,000
2022-02-15	31.000	31.000	31.000	31.000	30.121	1,000
2022-02-14	31.050	31.050	31.050	31.050	30.170	1,000
2022-02-09	30.950	31.400	30.950	31.400	30.510	2,002
2022-02-07	31.700	31.700	31.700	31.700	30.801	2,000
2022-01-25	31.900	31.900	31.900	31.900	30.996	1,064
2022-01-19	30.650	31.300	30.450	31.000	30.121	8,000
2022-01-18	31.700	31.800	30.700	31.200	30.316	21,024
2022-01-17	31.300	31.500	30.650	31.450	30.559	16,122
2022-01-14	30.800	30.800	30.800	30.800	29.927	1,080
2022-01-12	31.100	31.250	31.000	31.200	30.316	5,011
2022-01-11	31.700	31.700	31.250	31.250	30.364	5,000
2022-01-10	31.150	31.400	31.150	31.400	30.510	3,152
2022-01-06	30.900	31.400	30.900	31.400	30.510	2,000
2022-01-05	31.500	31.600	31.000	31.000	30.121	7,090
2022-01-04	31.450	31.500	31.450	31.500	30.607	5,000
2021-12-30	30.850	31.450	30.800	31.450	30.559	4,000
2021-12-29	30.900	31.550	30.900	31.550	30.656	2,000
2021-12-28	31.200	31.650	30.900	31.650	30.753	6,000
2021-12-27	31.050	31.700	31.050	31.700	30.801	3,000
2021-12-24	31.800	31.800	31.700	31.700	30.801	2,000

← NewerPage 18 of 19 · 1,108 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.