Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.700	31.750	31.400	31.700	31.700	8,000
2025-01-22	31.900	32.350	31.800	32.200	32.200	22,000
2025-01-21	31.750	31.800	31.750	31.800	31.800	3,000
2025-01-20	31.650	31.850	31.650	31.750	31.750	3,000
2025-01-17	31.800	31.800	31.600	31.650	31.650	9,000
2025-01-16	31.600	31.600	31.550	31.550	31.550	3,000
2025-01-15	31.650	31.650	31.650	31.650	31.650	1,000
2025-01-14	31.550	31.650	31.500	31.650	31.650	3,000
2025-01-13	30.500	31.150	30.000	31.150	31.150	14,000
2025-01-10	31.800	31.800	31.500	31.500	31.500	6,000
2025-01-09	32.000	32.000	31.300	31.300	31.300	7,000
2025-01-08	31.500	31.500	31.300	31.300	31.300	8,000
2025-01-07	32.000	32.050	31.500	31.500	31.500	10,000
2025-01-06	31.900	31.950	31.750	31.750	31.750	5,000
2025-01-03	31.800	31.900	31.800	31.800	31.800	5,000
2025-01-02	32.000	32.000	32.000	32.000	32.000	5,000
2024-12-31	31.650	31.800	31.650	31.800	31.800	6,000
2024-12-30	31.500	31.600	31.500	31.600	31.600	11,000
2024-12-27	32.000	32.000	31.500	31.500	31.500	12,000
2024-12-26	32.100	32.100	31.900	32.000	32.000	10,000
2024-12-25	32.500	32.500	32.500	32.500	32.500	0
2024-12-24	32.250	32.500	32.250	32.500	32.500	4,000
2024-12-23	32.000	32.300	31.600	32.250	32.250	24,000
2024-12-20	32.100	32.100	32.100	32.100	32.100	0
2024-12-19	32.400	32.650	32.100	32.100	32.100	15,000
2024-12-18	31.650	32.700	31.650	32.400	32.400	13,000
2024-12-17	31.550	31.700	31.550	31.700	31.700	5,000
2024-12-16	31.950	32.050	31.150	31.650	31.650	35,000
2024-12-13	31.850	31.900	31.800	31.800	31.800	9,000
2024-12-12	32.850	32.950	31.950	32.050	32.050	16,000
2024-12-11	32.000	32.000	31.900	31.900	31.900	10,000
2024-12-10	32.000	32.100	32.000	32.050	32.050	13,000
2024-12-09	32.600	32.600	31.750	31.750	31.750	15,000
2024-12-06	32.000	32.200	31.250	31.500	31.500	58,000
2024-12-05	32.000	32.000	31.800	31.800	31.800	11,000
2024-12-04	32.000	33.250	31.800	31.850	31.850	33,000
2024-12-03	32.100	32.100	32.000	32.000	32.000	18,000
2024-12-02	32.100	32.150	32.000	32.100	32.100	38,000
2024-11-29	32.900	32.900	32.000	32.100	32.100	4,000
2024-11-28	31.900	32.000	31.900	32.000	32.000	5,000
2024-11-27	32.650	32.700	32.100	32.100	32.100	10,000
2024-11-26	32.700	32.750	32.600	32.600	32.600	8,000
2024-11-25	33.950	33.950	32.950	32.950	32.950	16,000
2024-11-22	32.800	32.800	32.700	32.800	32.800	17,000
2024-11-21	34.600	34.600	32.600	32.750	32.750	24,000
2024-11-20	32.250	33.050	31.050	32.500	32.500	81,609
2024-11-19	32.150	32.350	32.150	32.300	32.300	8,000
2024-11-18	32.700	32.700	32.700	32.700	32.700	0
2024-11-15	32.350	33.000	32.350	32.700	32.700	8,000
2024-11-14	32.100	33.100	32.100	32.550	32.550	7,000
2024-11-13	32.000	32.100	32.000	32.100	32.100	5,000
2024-11-12	32.650	32.850	32.000	32.000	32.000	23,000
2024-11-11	32.500	33.000	32.500	32.500	32.500	15,000
2024-11-08	33.250	33.250	32.900	32.900	32.900	15,000
2024-11-07	33.100	33.150	33.100	33.150	33.150	11,000
2024-11-06	33.400	33.400	33.000	33.100	33.100	34,000
2024-11-05	33.000	33.300	33.000	33.100	33.100	8,000
2024-11-04	33.750	33.750	33.050	33.300	33.300	32,000
2024-11-01	33.750	33.800	32.750	33.050	33.050	36,000
2024-10-31	33.100	33.100	33.100	33.100	33.100	0

← NewerPage 8 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.