Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.600	25.600	25.600	25.600	25.600	1,000
2025-07-25	26.100	26.100	26.100	26.100	26.100	0
2025-07-24	25.050	26.100	25.050	26.100	26.100	2,000
2025-07-23	25.050	25.050	25.050	25.050	25.050	2,001
2025-07-22	25.150	25.150	24.500	24.950	24.950	9,000
2025-07-21	25.100	25.100	25.100	25.100	25.100	1,000
2025-07-18	26.300	26.300	25.500	25.650	25.650	7,125
2025-07-17	25.700	26.200	25.700	26.200	26.200	9,114
2025-07-16	25.500	25.700	25.500	25.700	25.700	3,091
2025-07-15	25.300	25.300	25.300	25.300	25.300	1,000
2025-07-14	25.700	25.700	25.700	25.700	25.700	0
2025-07-11	25.150	25.700	25.000	25.700	25.400	6,010
2025-07-10	25.650	25.650	25.650	25.650	25.351	1,054
2025-07-09	25.700	25.700	25.400	25.400	25.104	8,000
2025-07-08	25.300	25.400	25.200	25.400	25.104	5,000
2025-07-07	25.800	25.800	25.400	25.600	25.301	4,000
2025-07-04	25.250	25.600	25.000	25.600	25.600	15,000
2025-07-03	24.550	25.100	24.550	25.100	25.100	9,020
2025-07-02	24.800	25.050	24.800	25.050	25.050	6,010
2025-07-01	24.450	24.650	24.450	24.650	24.650	12,000
2025-06-30	24.150	24.150	24.150	24.150	24.150	0
2025-06-27	24.150	24.150	24.150	24.150	24.150	0
2025-06-26	24.150	24.150	24.150	24.150	24.150	1,000
2025-06-25	24.100	24.100	24.100	24.100	24.100	1,003
2025-06-24	24.500	24.500	24.050	24.050	24.050	3,000
2025-06-23	24.000	24.200	24.000	24.200	24.200	13,000
2025-06-20	24.250	24.250	24.250	24.250	24.250	2,000
2025-06-19	24.300	24.300	24.300	24.300	24.300	0
2025-06-18	24.450	24.500	24.300	24.300	24.300	9,000
2025-06-17	23.800	24.250	23.800	24.250	24.250	3,000
2025-06-16	23.250	24.950	23.250	24.600	24.600	13,001
2025-06-13	24.050	24.100	24.050	24.100	24.100	4,010
2025-06-12	24.200	24.400	23.550	24.150	24.150	11,030
2025-06-11	24.650	24.650	24.350	24.550	24.550	3,000
2025-06-10	24.200	24.600	24.200	24.600	24.600	4,000
2025-06-09	24.800	24.850	24.800	24.850	24.850	2,000
2025-06-06	25.250	25.250	24.850	24.850	24.850	11,000
2025-06-05	24.800	24.800	24.800	24.800	24.800	1,000
2025-06-04	24.800	24.800	24.800	24.800	24.800	2,000
2025-06-03	24.550	24.550	24.550	24.550	24.550	0
2025-06-02	24.900	24.900	24.500	24.550	24.550	3,010
2025-05-29	24.950	25.100	24.850	25.000	25.000	9,000
2025-05-28	25.800	25.800	24.950	25.050	25.050	32,040
2025-05-27	26.200	26.200	25.000	25.000	25.000	6,010
2025-05-26	25.100	25.100	24.800	24.800	24.800	25,000
2025-05-23	25.350	25.350	25.100	25.100	25.100	20,000
2025-05-22	25.150	25.150	25.150	25.150	25.150	1,000
2025-05-21	26.400	26.400	25.650	25.650	25.650	6,000
2025-05-20	25.900	25.950	25.600	25.600	25.600	3,000
2025-05-19	26.000	26.100	26.000	26.000	26.000	4,062
2025-05-16	26.250	26.700	26.150	26.150	26.150	19,000
2025-05-15	26.100	26.150	26.050	26.150	26.150	14,000
2025-05-14	26.300	26.350	26.100	26.300	26.300	7,000
2025-05-13	27.350	27.400	26.200	26.200	26.200	11,000
2025-05-12	26.350	28.150	26.350	27.200	27.200	5,000
2025-05-09	27.850	27.850	26.950	26.950	26.950	10,000
2025-05-08	28.050	28.100	27.800	27.800	27.800	7,000
2025-05-07	28.950	28.950	28.950	28.950	28.950	0
2025-05-06	28.950	29.000	28.950	28.950	28.950	11,120
2025-05-05	29.050	29.050	28.950	28.950	28.950	3,170

← NewerPage 6 of 19 · 1,107 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.