Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.100	23.100	23.100	23.100	23.100	1,864
2025-10-20	23.000	23.000	22.950	22.950	22.950	5,000
2025-10-17	22.800	23.050	22.800	23.050	23.050	5,000
2025-10-16	22.900	23.000	22.800	23.000	23.000	7,000
2025-10-15	23.050	23.050	23.050	23.050	23.050	0
2025-10-14	22.950	23.050	22.800	23.050	23.050	17,000
2025-10-13	23.000	23.000	22.300	22.900	22.900	25,000
2025-10-09	23.150	23.150	23.100	23.100	23.100	5,000
2025-10-08	23.750	23.750	23.000	23.050	23.050	25,000
2025-10-07	23.050	23.300	23.000	23.300	23.300	6,000
2025-10-03	22.600	23.150	22.600	23.000	23.000	12,000
2025-10-02	23.450	23.450	23.450	23.450	23.450	2,066
2025-10-01	22.650	23.300	22.650	22.950	22.950	54,000
2025-09-30	23.600	24.900	23.600	24.200	24.200	18,150
2025-09-29	23.000	23.000	23.000	23.000	23.000	0
2025-09-26	23.000	23.000	23.000	23.000	23.000	1,050
2025-09-25	23.200	23.200	23.200	23.200	23.200	3,000
2025-09-24	23.300	23.300	23.200	23.200	23.200	13,000
2025-09-23	23.100	23.200	22.900	23.200	23.200	11,100
2025-09-22	23.000	23.000	23.000	23.000	23.000	8,000
2025-09-19	23.100	23.200	23.100	23.200	23.200	4,000
2025-09-18	23.200	23.250	23.200	23.250	23.250	2,000
2025-09-17	22.950	23.500	22.950	23.100	23.100	13,001
2025-09-16	23.550	23.550	23.450	23.450	23.450	5,000
2025-09-15	23.600	23.600	23.100	23.100	23.100	9,000
2025-09-12	23.000	23.150	23.000	23.100	23.100	5,000
2025-09-11	22.900	23.400	22.800	23.000	23.000	18,000
2025-09-10	23.400	23.400	22.900	22.900	22.900	11,000
2025-09-09	23.150	23.500	23.150	23.150	23.150	11,000
2025-09-08	23.150	23.150	23.050	23.050	23.050	31,175
2025-09-05	24.300	24.800	22.550	22.950	22.950	351,025
2025-09-04	24.800	25.050	24.800	25.050	25.050	2,005
2025-09-03	25.000	25.000	24.750	25.000	25.000	6,000
2025-09-02	25.500	25.500	24.000	25.000	25.000	19,000
2025-09-01	25.000	25.300	25.000	25.300	25.300	2,000
2025-08-29	25.700	25.700	25.000	25.350	25.350	8,000
2025-08-28	25.650	25.650	24.800	24.800	24.800	3,001
2025-08-27	26.200	26.200	25.050	25.150	25.150	15,000
2025-08-26	25.000	25.350	25.000	25.050	25.050	17,000
2025-08-25	26.900	27.000	25.050	25.050	25.050	87,000
2025-08-22	25.500	25.500	25.200	25.200	25.200	5,000
2025-08-21	26.900	26.900	25.350	26.000	26.000	17,000
2025-08-20	24.650	25.000	24.600	25.000	25.000	4,000
2025-08-19	24.800	24.800	24.800	24.800	24.800	1,000
2025-08-18	24.800	24.950	24.350	24.650	24.650	26,057
2025-08-15	25.850	25.850	24.800	24.800	24.800	3,021
2025-08-14	26.850	26.850	25.800	25.900	25.900	17,000
2025-08-13	25.000	26.900	25.000	26.900	26.900	3,001
2025-08-12	27.000	27.000	27.000	27.000	27.000	0
2025-08-11	27.300	27.300	27.000	27.000	27.000	2,010
2025-08-08	26.000	26.000	25.300	25.650	25.650	10,000
2025-08-07	25.300	25.950	25.200	25.950	25.950	14,000
2025-08-06	24.950	26.300	24.950	25.200	25.200	32,000
2025-08-05	24.850	24.950	24.600	24.950	24.950	7,000
2025-08-04	24.300	24.600	24.300	24.600	24.600	6,000
2025-08-01	24.000	24.000	24.000	24.000	24.000	7,000
2025-07-31	25.000	25.150	24.000	24.000	24.000	27,010
2025-07-30	25.600	25.600	25.600	25.600	25.600	0
2025-07-29	25.600	25.600	25.600	25.600	25.600	0
2025-07-28	25.600	25.600	25.600	25.600	25.600	1,000

← NewerPage 5 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.