Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	114.50	125.50	114.50	125.50	125.50	292,010
2026-07-20	105.00	114.50	105.00	114.50	114.50	177,500
2026-07-17	116.50	116.50	105.00	108.00	108.00	421,257
2026-07-16	123.00	131.50	116.50	116.50	116.50	313,345
2026-07-15	121.00	132.00	117.00	127.00	127.00	288,029
2026-07-14	116.50	122.00	100.00	120.50	120.50	2,760,352
2026-07-13	111.00	111.00	111.00	111.00	111.00	365,220
2026-07-10	101.00	101.00	101.00	101.00	101.00	0
2026-07-09	100.00	101.00	98.100	101.00	101.00	412,122
2026-07-08	88.000	92.700	85.800	92.700	92.100	703,008
2026-07-07	83.000	90.800	81.000	84.300	83.754	1,017,260
2026-07-06	94.000	94.800	80.000	82.600	82.065	1,951,015
2026-07-03	88.600	88.600	88.600	88.600	88.027	649,103
2026-07-02	73.300	80.600	72.100	80.600	80.078	279,100
2026-07-01	72.000	74.000	70.800	73.300	73.300	87,073
2026-06-30	70.100	74.000	70.100	72.600	72.600	123,000
2026-06-29	71.500	73.900	70.100	70.100	70.100	89,169
2026-06-26	73.500	74.500	69.900	70.000	70.000	154,020
2026-06-25	73.000	75.400	72.000	75.400	75.400	129,100
2026-06-24	72.500	72.500	70.600	71.400	71.400	124,512
2026-06-23	79.000	79.000	71.500	73.100	73.100	338,028
2026-06-22	83.900	83.900	77.900	78.400	78.400	305,501
2026-06-18	72.600	77.400	72.100	76.900	76.900	461,000
2026-06-17	66.900	73.100	66.900	73.100	73.100	780,131
2026-06-16	80.000	80.000	66.100	66.500	66.500	2,121,330
2026-06-15	73.400	73.400	73.400	73.400	73.400	146,080
2026-06-12	66.800	66.800	66.800	66.800	66.800	274,050
2026-06-11	60.800	60.800	59.500	60.800	60.800	962,015
2026-06-10	55.300	55.300	55.300	55.300	55.300	473,109
2026-06-09	50.300	50.300	50.300	50.300	50.300	506,065
2026-06-08	41.000	47.550	41.000	45.750	45.750	938,230
2026-06-05	44.500	45.950	40.600	43.700	43.700	1,159,183
2026-06-04	39.500	43.450	38.950	43.450	43.450	633,061
2026-06-03	39.200	40.000	39.150	39.500	39.500	241,400
2026-06-02	40.800	40.800	38.500	39.050	39.050	209,020
2026-06-01	40.400	40.950	39.200	39.950	39.950	438,071
2026-05-29	38.250	40.000	38.000	39.150	39.150	403,062
2026-05-28	38.650	38.900	38.000	38.200	38.200	233,080
2026-05-27	40.000	40.950	38.550	38.700	38.700	378,000
2026-05-26	39.300	39.900	38.600	39.800	39.800	255,000
2026-05-25	41.100	41.100	38.500	39.300	39.300	471,050
2026-05-22	39.700	41.600	39.700	41.100	41.100	257,080
2026-05-21	38.950	40.500	38.950	39.700	39.700	231,120
2026-05-20	38.350	39.350	37.800	38.600	38.600	157,001
2026-05-19	38.800	40.450	38.200	38.300	38.300	209,000
2026-05-18	38.550	39.000	37.300	38.800	38.800	250,000
2026-05-15	42.150	42.650	38.400	38.550	38.550	1,168,054
2026-05-14	44.400	44.400	42.000	42.150	42.150	302,050
2026-05-13	43.200	43.350	41.850	42.100	42.100	435,028
2026-05-12	45.300	46.800	43.950	44.250	44.250	967,000
2026-05-11	42.300	46.000	41.500	45.550	45.550	1,095,062
2026-05-08	39.200	43.300	39.100	42.300	42.300	1,165,120
2026-05-07	43.450	47.550	42.550	43.350	43.350	2,472,111
2026-05-06	41.300	43.250	39.600	43.250	43.250	2,324,634
2026-05-05	35.800	39.350	35.800	39.350	39.350	1,573,201
2026-05-04	36.100	36.500	35.600	35.800	35.800	315,020
2026-04-30	37.700	37.900	35.800	35.800	35.800	523,000
2026-04-29	36.800	38.350	36.350	37.400	37.400	503,913
2026-04-28	38.400	38.750	34.350	37.000	37.000	1,290,298
2026-04-27	40.000	40.850	36.600	37.500	37.500	1,575,110

← NewerPage 2 of 3 · 125 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.