Bright Sheland International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.950	33.100	32.950	33.100	33.100	12,000
2024-10-29	33.100	33.100	32.900	33.000	33.000	17,000
2024-10-28	33.100	33.300	32.850	33.100	33.100	69,000
2024-10-25	33.050	33.300	33.050	33.100	33.100	63,000
2024-10-24	33.300	33.300	32.750	33.000	33.000	22,000
2024-10-23	33.700	33.750	33.300	33.300	33.300	87,000
2024-10-22	34.200	34.400	33.100	33.700	33.700	40,000
2024-10-21	34.350	34.400	34.200	34.400	34.400	14,000
2024-10-18	35.300	35.300	34.150	34.200	34.200	27,000
2024-10-17	34.900	35.300	34.900	35.100	35.100	5,000
2024-10-16	34.600	35.000	34.000	34.950	34.950	27,000
2024-10-15	34.700	34.700	34.600	34.700	34.700	7,000
2024-10-14	34.750	34.750	34.000	34.700	34.700	12,000
2024-10-11	34.500	34.550	34.100	34.150	34.150	51,000
2024-10-09	35.050	35.050	34.000	34.500	34.500	28,000
2024-10-08	35.200	35.200	34.950	35.050	35.050	19,000
2024-10-07	34.900	35.000	34.800	35.000	35.000	16,000
2024-10-04	35.000	35.100	34.900	34.900	34.900	10,000
2024-10-03	35.000	35.000	35.000	35.000	35.000	0
2024-10-02	35.000	35.000	35.000	35.000	35.000	0
2024-10-01	34.500	35.150	34.500	35.000	35.000	23,000
2024-09-30	34.400	35.000	34.300	35.000	35.000	23,000
2024-09-27	34.900	35.050	34.850	35.000	35.000	15,000
2024-09-26	34.800	35.750	34.750	35.300	35.300	11,000
2024-09-25	34.950	36.100	34.950	35.150	35.150	10,000
2024-09-24	34.650	34.900	34.650	34.850	34.850	12,000
2024-09-23	35.150	35.150	34.500	34.850	34.850	42,000
2024-09-20	36.550	36.600	35.100	35.150	35.150	51,000
2024-09-19	36.800	36.850	36.050	36.200	36.200	90,000
2024-09-18	37.900	37.900	36.150	36.650	36.650	262,000
2024-09-16	35.350	36.850	35.300	36.450	36.450	209,000
2024-09-13	35.200	35.300	35.150	35.300	35.300	22,000
2024-09-12	36.800	36.900	34.900	34.900	34.900	38,000
2024-09-11	34.750	34.900	34.400	34.750	34.750	29,000
2024-09-10	35.200	35.200	34.700	34.750	34.750	15,000
2024-09-09	34.400	35.200	34.400	35.100	35.100	13,000
2024-09-06	35.150	35.500	35.150	35.250	35.250	26,000
2024-09-05	35.150	35.400	34.400	35.150	35.150	26,000
2024-09-04	34.150	35.100	34.000	35.100	35.100	35,000
2024-09-03	35.400	35.600	35.100	35.100	35.100	40,000
2024-09-02	35.000	36.200	35.000	35.400	35.400	56,000
2024-08-30	34.550	34.600	34.450	34.450	34.450	12,000
2024-08-29	34.550	35.300	34.550	34.550	34.550	25,000
2024-08-28	33.700	34.900	33.700	34.550	34.550	21,000
2024-08-27	34.753	35.000	33.663	34.208	33.958	22,220
2024-08-26	33.168	34.158	33.069	34.158	33.909	111,100
2024-08-23	37.970	37.970	34.158	34.158	33.909	494,900
2024-08-22	34.654	34.654	34.158	34.555	34.302	50,500
2024-08-21	35.300	35.500	34.950	35.000	35.000	56,000
2024-08-20	36.250	36.250	35.300	35.300	35.300	193,000
2024-08-19	37.100	38.050	36.600	36.650	36.650	1,054,000
2024-08-16	33.550	34.900	33.000	34.600	34.600	124,000
2024-08-15	32.100	33.000	31.850	33.000	33.000	33,000
2024-08-14	31.150	32.100	31.100	32.100	32.100	68,000
2024-08-13	31.000	31.000	30.250	30.500	30.500	33,000
2024-08-12	30.800	31.500	30.750	31.250	31.250	10,000
2024-08-09	31.500	32.000	30.800	30.800	30.800	11,000
2024-08-08	31.650	31.650	30.550	30.900	30.900	13,000
2024-08-07	30.000	31.750	30.000	31.750	31.750	33,000
2024-08-06	29.850	30.550	28.750	29.400	29.400	68,000

← NewerPage 9 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.