Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.700	34.300	31.500	31.900	31.900	1,313,224
2026-01-15	31.200	31.200	31.200	31.200	31.200	255,090
2026-01-14	28.400	28.400	28.400	28.400	28.400	284,040
2026-01-13	24.000	25.850	24.000	25.850	25.850	294,497
2026-01-12	23.250	23.700	23.100	23.500	23.500	26,000
2026-01-09	23.500	23.500	23.200	23.200	23.200	43,020
2026-01-08	23.600	23.650	23.400	23.400	23.400	12,000
2026-01-07	23.800	23.800	23.350	23.550	23.550	9,000
2026-01-06	23.850	23.850	23.400	23.500	23.500	27,048
2026-01-05	23.450	23.500	23.450	23.500	23.500	10,000
2026-01-02	23.850	23.850	23.450	23.450	23.450	5,000
2025-12-31	23.550	24.000	23.450	23.700	23.700	7,000
2025-12-30	23.900	23.900	23.550	23.550	23.550	2,000
2025-12-29	24.400	24.400	23.900	23.900	23.900	4,000
2025-12-26	23.500	23.800	23.300	23.600	23.600	8,100
2025-12-24	23.850	23.850	23.450	23.450	23.450	19,000
2025-12-23	23.450	23.500	23.450	23.450	23.450	17,000
2025-12-22	23.400	23.400	23.400	23.400	23.400	2,000
2025-12-19	23.450	23.500	23.450	23.500	23.500	10,000
2025-12-18	23.400	23.400	23.400	23.400	23.400	0
2025-12-17	23.400	23.500	23.400	23.400	23.400	10,000
2025-12-16	23.100	23.250	23.100	23.200	23.200	10,000
2025-12-15	23.350	23.900	23.000	23.400	23.400	72,000
2025-12-12	23.650	23.650	23.250	23.400	23.400	34,000
2025-12-11	23.900	23.900	23.500	23.600	23.600	6,000
2025-12-10	23.850	23.900	23.800	23.900	23.900	13,000
2025-12-09	23.650	23.850	23.600	23.850	23.850	8,000
2025-12-08	24.100	24.350	24.100	24.300	24.300	10,000
2025-12-05	23.800	23.950	23.650	23.950	23.950	25,000
2025-12-04	24.200	24.300	24.000	24.000	24.000	4,123
2025-12-03	24.400	24.400	24.400	24.400	24.400	1,010
2025-12-02	24.050	24.050	24.000	24.000	24.000	5,000
2025-12-01	24.100	24.100	23.950	24.000	24.000	10,000
2025-11-28	24.050	24.050	23.700	24.000	24.000	44,010
2025-11-27	24.050	24.050	23.700	23.850	23.850	15,000
2025-11-26	23.750	24.200	23.750	24.000	24.000	8,040
2025-11-25	23.850	23.850	23.550	23.550	23.550	28,000
2025-11-24	24.500	24.500	23.800	23.800	23.800	11,001
2025-11-21	24.400	24.450	24.200	24.200	24.200	7,000
2025-11-20	24.650	24.800	24.500	24.500	24.500	18,000
2025-11-19	25.750	25.750	24.150	24.650	24.650	24,001
2025-11-18	25.450	25.450	25.450	25.450	25.450	0
2025-11-17	25.700	25.700	24.800	25.450	25.450	26,000
2025-11-14	26.400	26.400	25.700	25.700	25.700	21,000
2025-11-13	25.150	26.050	24.600	26.050	26.050	171,020
2025-11-12	24.000	24.900	23.200	24.300	24.300	83,022
2025-11-11	23.900	25.000	23.500	24.100	24.100	78,000
2025-11-10	22.800	22.800	22.750	22.800	22.800	17,201
2025-11-07	22.600	22.750	22.600	22.750	22.750	5,000
2025-11-06	23.000	23.050	22.950	22.950	22.950	9,000
2025-11-05	22.600	22.900	22.600	22.600	22.600	7,000
2025-11-04	22.900	22.900	22.300	22.450	22.450	9,000
2025-11-03	22.700	22.700	22.450	22.450	22.450	8,010
2025-10-31	23.350	23.350	22.650	22.650	22.650	5,000
2025-10-30	22.550	22.850	22.500	22.550	22.550	11,000
2025-10-29	22.850	22.850	22.400	22.550	22.550	9,001
2025-10-28	22.650	22.700	22.650	22.650	22.650	6,000
2025-10-27	23.000	23.000	22.700	22.950	22.950	4,000
2025-10-23	23.000	23.050	23.000	23.050	23.050	4,000
2025-10-22	23.050	23.100	22.850	22.950	22.950	9,000

← NewerPage 4 of 19 · 1,106 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.