Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.000	40.850	36.600	37.500	37.500	1,575,110
2026-04-24	38.600	41.300	37.200	39.500	39.500	4,486,010
2026-04-23	35.500	37.550	32.650	37.550	37.550	1,818,042
2026-04-22	31.550	34.150	31.050	34.150	34.150	776,060
2026-04-21	32.500	32.500	30.800	31.050	31.050	492,490
2026-04-20	36.000	36.000	32.000	32.000	32.000	1,833,684
2026-04-17	32.750	32.750	31.050	32.750	32.750	1,419,024
2026-04-16	27.450	29.800	27.100	29.800	29.800	308,021
2026-04-15	27.150	27.700	27.000	27.100	27.100	102,000
2026-04-14	27.000	27.400	26.700	27.000	27.000	77,002
2026-04-13	27.500	27.500	26.500	27.000	27.000	56,026
2026-04-10	27.650	27.650	27.050	27.500	27.500	81,160
2026-04-09	27.650	27.650	27.100	27.300	27.300	58,000
2026-04-08	27.500	27.500	26.900	27.000	27.000	27,000
2026-04-07	27.200	27.200	26.800	26.900	26.900	11,000
2026-04-02	27.000	27.000	26.500	26.800	26.800	17,000
2026-04-01	27.300	27.850	26.800	27.000	27.000	89,000
2026-03-31	27.000	27.150	26.350	26.600	26.600	60,080
2026-03-30	26.900	27.300	26.900	27.000	27.000	58,000
2026-03-27	28.700	28.700	27.600	27.600	27.600	111,080
2026-03-26	29.200	29.300	28.500	28.500	28.500	138,000
2026-03-25	30.200	30.500	29.500	29.550	29.550	195,000
2026-03-24	30.500	30.500	29.400	29.500	29.500	222,000
2026-03-23	28.800	29.000	28.600	28.600	28.600	91,060
2026-03-20	29.300	30.600	28.900	29.200	29.200	214,272
2026-03-19	29.000	29.100	28.500	28.500	28.500	77,040
2026-03-18	29.650	29.850	29.000	29.200	29.200	90,040
2026-03-17	31.450	31.450	29.350	29.600	29.600	238,015
2026-03-16	29.900	30.300	28.800	30.000	30.000	206,100
2026-03-13	27.400	29.900	27.400	29.200	29.200	239,120
2026-03-12	27.600	28.200	27.400	27.400	27.400	73,123
2026-03-11	28.150	28.150	27.300	27.600	27.600	22,226
2026-03-10	28.100	28.100	26.750	27.000	27.000	14,200
2026-03-09	26.800	26.800	26.550	26.700	26.700	14,010
2026-03-06	27.800	27.900	27.450	27.500	27.500	17,000
2026-03-05	27.150	28.800	27.150	27.800	27.800	17,000
2026-03-04	27.200	27.600	26.100	26.600	26.600	33,000
2026-03-03	27.650	28.000	27.200	27.700	27.700	36,000
2026-03-02	27.450	27.700	27.450	27.650	27.650	26,000
2026-02-26	28.600	28.600	28.000	28.200	28.200	16,000
2026-02-25	28.400	28.400	27.850	28.200	28.200	26,015
2026-02-24	28.350	28.350	27.700	27.900	27.900	23,000
2026-02-23	28.600	28.600	27.800	28.200	28.200	39,040
2026-02-11	28.150	28.150	26.900	27.300	27.300	51,040
2026-02-10	27.900	29.000	27.500	28.150	28.150	96,040
2026-02-09	27.550	28.300	27.500	27.850	27.850	31,000
2026-02-06	27.700	27.700	27.100	27.500	27.500	46,040
2026-02-05	27.700	27.700	27.550	27.550	27.550	12,010
2026-02-04	27.700	27.700	27.300	27.700	27.700	26,000
2026-02-03	28.000	28.200	27.550	27.700	27.700	65,000
2026-02-02	27.700	29.500	27.500	27.550	27.550	86,000
2026-01-30	29.900	29.900	27.700	28.050	28.050	141,120
2026-01-29	30.100	32.000	29.500	29.900	29.900	626,050
2026-01-28	27.300	30.000	27.150	30.000	30.000	326,009
2026-01-27	27.600	27.650	27.200	27.300	27.300	46,600
2026-01-26	28.450	28.450	27.300	27.500	27.500	105,000
2026-01-23	28.200	28.550	28.100	28.200	28.200	123,100
2026-01-22	30.100	30.250	28.850	28.850	28.850	360,075
2026-01-21	29.200	30.750	28.100	29.700	29.700	383,040
2026-01-20	29.900	29.900	28.750	29.200	29.200	157,002

← NewerPage 3 of 5 · 243 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.