Brighton-Best International Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	35.150	35.550	35.100	35.200	27.822	754,000
2022-05-12	35.100	35.350	34.900	35.000	27.664	1,739,000
2022-05-11	35.600	36.150	35.250	35.250	27.861	1,314,000
2022-05-10	35.000	35.550	34.850	35.550	28.098	1,300,000
2022-05-09	35.450	35.450	34.900	35.450	28.019	1,844,000
2022-05-06	35.350	35.750	35.050	35.750	28.256	950,000
2022-05-05	35.800	36.250	35.700	36.000	28.454	997,000
2022-05-04	35.650	35.700	35.200	35.700	28.217	964,000
2022-05-03	35.600	35.600	35.050	35.550	28.098	1,044,000
2022-04-29	35.850	35.850	35.300	35.600	28.138	1,743,000
2022-04-28	35.400	35.650	35.050	35.650	28.177	1,788,000
2022-04-27	35.050	35.400	34.500	35.350	27.940	3,803,000
2022-04-26	35.650	35.950	34.900	35.800	28.296	6,012,000
2022-04-25	36.400	36.400	35.200	35.250	27.861	6,473,000
2022-04-22	37.100	37.750	36.850	37.000	29.244	6,759,000
2022-04-21	38.500	38.600	37.300	37.300	29.481	8,665,000
2022-04-20	39.700	39.700	38.250	38.700	30.588	7,725,000
2022-04-19	39.600	39.700	39.100	39.350	31.102	3,081,000
2022-04-18	40.800	40.900	39.150	39.300	31.062	4,325,000
2022-04-15	41.400	41.950	40.700	40.750	32.208	6,853,000
2022-04-14	41.300	41.700	40.600	41.000	32.406	6,077,000
2022-04-13	40.650	41.350	40.400	40.900	32.327	3,835,000
2022-04-12	40.700	40.700	40.000	40.550	32.050	2,123,000
2022-04-11	41.100	41.100	39.600	40.400	31.932	3,173,000
2022-04-08	39.200	40.400	39.050	40.400	31.932	4,050,000
2022-04-07	39.150	39.600	38.450	38.500	30.430	2,164,000
2022-04-06	38.600	39.250	38.300	39.250	31.023	2,066,000
2022-04-01	38.200	38.900	38.000	38.900	30.746	2,012,000
2022-03-31	38.800	38.900	38.350	38.400	30.351	1,785,000
2022-03-30	39.100	39.300	38.500	38.800	30.667	2,879,000
2022-03-29	40.000	40.000	39.100	39.150	30.944	2,075,000
2022-03-28	41.000	41.000	39.050	39.900	31.536	5,010,000
2022-03-25	41.650	41.700	41.100	41.400	32.722	3,153,000
2022-03-24	41.500	41.850	40.900	41.250	32.604	2,601,000
2022-03-23	41.450	41.550	40.700	41.550	32.841	3,170,000
2022-03-22	40.900	41.750	40.700	41.550	32.841	7,714,000
2022-03-21	40.900	42.150	40.350	40.350	31.892	8,527,000
2022-03-18	40.100	40.800	39.850	40.700	32.169	2,721,000
2022-03-17	39.850	39.950	39.450	39.850	31.497	1,240,000
2022-03-16	39.800	39.950	39.050	39.350	31.102	1,554,000
2022-03-15	40.600	40.850	39.350	39.400	31.141	3,068,000
2022-03-14	40.100	40.950	39.950	40.850	32.287	4,411,000
2022-03-11	39.800	40.350	39.500	39.600	31.299	1,551,000
2022-03-10	39.650	40.350	39.000	39.900	31.536	2,486,000
2022-03-09	38.800	39.200	38.450	39.200	30.983	2,477,000
2022-03-08	40.700	41.450	38.550	38.700	30.588	9,016,000
2022-03-07	40.600	40.800	39.200	40.300	31.853	4,424,000
2022-03-04	40.450	40.950	40.250	40.300	31.853	2,832,000
2022-03-03	40.800	40.800	40.200	40.550	32.050	1,578,000
2022-03-02	40.300	40.850	39.750	40.400	31.932	3,105,000
2022-03-01	40.600	41.650	40.200	40.200	31.774	4,268,000
2022-02-25	39.100	39.500	38.750	39.500	31.220	3,718,000
2022-02-24	39.850	39.850	38.350	38.450	30.390	6,189,000
2022-02-23	40.300	40.950	40.050	40.200	31.774	3,772,000
2022-02-22	42.000	42.000	40.100	40.300	31.853	8,180,000
2022-02-21	41.400	43.450	41.100	42.000	33.196	21,046,000
2022-02-18	40.150	41.100	39.950	41.050	32.445	2,558,000
2022-02-17	40.750	40.750	39.800	40.200	31.774	3,080,000
2022-02-16	40.850	40.950	40.200	40.350	31.892	2,200,000
2022-02-15	41.000	41.250	40.000	40.000	31.616	3,186,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.5000 TWD
2025-06-26	1.5000 TWD
2024-08-01	1.5000 TWD
2023-07-18	1.8000 TWD
2022-07-11	1.8000 TWD
2021-08-09	1.4000 TWD
2020-07-15	1.4085 TWD
2019-07-22	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.