Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.850	28.800	27.350	28.150	28.150	12,000
2025-04-30	27.300	27.950	27.250	27.900	27.900	6,000
2025-04-29	27.550	28.000	27.500	27.750	27.750	19,001
2025-04-28	29.600	29.600	27.300	29.400	29.400	3,000
2025-04-25	28.700	28.700	28.650	28.650	28.650	3,000
2025-04-24	26.700	26.900	26.700	26.750	26.750	6,000
2025-04-23	26.550	26.550	26.400	26.400	26.400	3,200
2025-04-22	26.600	26.600	24.150	25.850	25.850	15,021
2025-04-21	26.600	26.600	26.500	26.600	26.600	4,020
2025-04-18	25.900	25.900	25.900	25.900	25.900	2,000
2025-04-17	23.800	24.900	23.800	24.900	24.900	2,001
2025-04-16	24.000	24.100	24.000	24.100	24.100	4,000
2025-04-15	24.000	24.000	23.450	23.950	23.950	4,000
2025-04-14	23.600	24.100	23.600	23.950	23.950	19,020
2025-04-11	24.450	24.600	23.600	23.600	23.600	9,300
2025-04-10	22.300	24.500	22.300	24.500	24.500	40,000
2025-04-09	24.250	24.250	22.300	22.300	22.300	30,000
2025-04-08	26.200	26.450	24.350	24.750	24.750	35,000
2025-04-07	26.450	26.900	26.450	26.450	26.450	112,000
2025-04-02	29.050	29.350	29.000	29.350	29.350	3,000
2025-04-01	29.050	29.050	29.050	29.050	29.050	3,000
2025-03-31	29.450	29.500	28.950	29.400	29.400	31,510
2025-03-28	29.100	29.250	29.000	29.250	29.250	13,004
2025-03-27	29.300	29.300	29.300	29.300	29.300	1,035
2025-03-26	29.300	29.350	29.250	29.350	29.350	19,019
2025-03-25	29.450	29.500	29.250	29.500	29.500	14,000
2025-03-24	29.950	29.950	29.500	29.500	29.500	7,001
2025-03-21	29.700	29.700	29.500	29.500	29.500	5,001
2025-03-20	29.400	29.500	29.250	29.500	29.500	9,030
2025-03-19	29.600	29.600	29.350	29.400	29.400	7,300
2025-03-18	29.200	29.200	29.200	29.200	29.200	0
2025-03-17	29.550	29.550	29.100	29.200	29.200	12,148
2025-03-14	29.600	29.600	29.600	29.600	29.600	0
2025-03-13	29.550	29.600	29.550	29.600	29.600	6,000
2025-03-12	29.500	29.550	29.500	29.550	29.550	6,000
2025-03-11	29.600	29.600	29.050	29.450	29.450	28,001
2025-03-10	30.200	30.200	30.000	30.050	30.050	7,000
2025-03-07	30.350	30.350	30.000	30.200	30.200	15,000
2025-03-06	30.650	30.650	30.400	30.400	30.400	7,000
2025-03-05	30.250	30.300	30.200	30.250	30.250	13,171
2025-03-04	30.200	30.400	30.200	30.400	30.400	5,000
2025-03-03	30.300	30.350	30.200	30.250	30.250	18,000
2025-02-27	30.800	30.800	30.300	30.350	30.350	18,470
2025-02-26	30.600	30.600	30.500	30.500	30.500	18,201
2025-02-25	30.550	30.600	30.500	30.600	30.600	7,010
2025-02-24	30.850	30.950	30.800	30.800	30.800	13,001
2025-02-21	30.450	30.800	30.450	30.500	30.500	10,943
2025-02-20	30.700	30.700	30.700	30.700	30.700	1,001
2025-02-19	30.750	30.850	30.750	30.750	30.750	20,040
2025-02-18	30.800	31.000	30.750	30.750	30.750	7,000
2025-02-17	30.900	31.000	30.700	30.700	30.700	44,020
2025-02-14	30.850	30.900	30.600	30.750	30.750	18,000
2025-02-13	31.200	31.700	30.800	30.850	30.850	22,000
2025-02-12	30.850	31.350	30.750	30.750	30.750	26,020
2025-02-11	31.000	31.000	30.650	30.750	30.750	13,067
2025-02-10	31.600	31.600	31.350	31.350	31.350	9,060
2025-02-07	31.000	31.300	30.950	31.300	31.300	9,000
2025-02-06	31.050	31.450	31.000	31.100	31.100	47,000
2025-02-05	32.400	32.400	30.850	31.000	31.000	126,000
2025-02-04	31.850	31.900	31.600	31.600	31.600	8,000

← NewerPage 7 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.