Bright Sheland International Co Ltd 4556
TPEX · Taiwan · Producer Manufacturing
TWD 114.50+3.00 (+2.69%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 114.50 | +2.69% | TWD 111.50 | TWD 122.50 | TWD 109.50 | 5.28M |
| 2026-10-01 | TWD 111.50 | +9.85% | TWD 108.00 | TWD 111.50 | TWD 98.30 | 2.98M |
| 2026-09-30 | TWD 101.50 | +9.85% | TWD 93.70 | TWD 101.50 | TWD 93.70 | 1.04M |
| 2026-09-29 | TWD 92.40 | +0.33% | TWD 92.10 | TWD 97.40 | TWD 92.10 |
| 565.61K |
| 2026-09-24 | TWD 92.10 | -1.60% | TWD 95.40 | TWD 96.90 | TWD 90.60 | 1.50M |
| 2026-09-23 | TWD 93.60 | +9.99% | TWD 85.20 | TWD 93.60 | TWD 85.20 | 1.39M |
| 2026-09-22 | TWD 85.10 | -2.52% | TWD 87.30 | TWD 89.60 | TWD 84.30 | 917.70K |
| 2026-09-21 | TWD 87.30 | +4.93% | TWD 84.00 | TWD 91.50 | TWD 83.20 | 1.38M |
| 2026-09-18 | TWD 83.20 | +0.48% | TWD 84.40 | TWD 88.30 | TWD 82.60 | 588.15K |
| 2026-09-17 | TWD 82.80 | +1.72% | TWD 81.50 | TWD 85.00 | TWD 80.60 | 630.01K |
| 2026-09-16 | TWD 81.40 | -4.24% | TWD 85.00 | TWD 87.50 | TWD 80.40 | 996.51K |
| 2026-09-15 | TWD 85.00 | -5.97% | TWD 92.00 | TWD 95.20 | TWD 84.40 | 1.48M |
| 2026-09-14 | TWD 90.40 | -4.44% | TWD 104.00 | TWD 104.00 | TWD 90.00 | 2.39M |
| 2026-09-11 | TWD 94.60 | +10.00% | TWD 85.50 | TWD 94.60 | TWD 85.50 | 2.99M |
| 2026-09-10 | TWD 86.00 | +9.97% | TWD 76.50 | TWD 86.00 | TWD 76.10 | 1.07M |
| 2026-09-09 | TWD 78.20 | +0.90% | TWD 77.50 | TWD 83.70 | TWD 75.10 | 970.10K |
| 2026-09-08 | TWD 77.50 | +9.93% | TWD 71.10 | TWD 77.50 | TWD 70.60 | 565.03K |
| 2026-09-07 | TWD 70.50 | -3.29% | TWD 73.20 | TWD 73.80 | TWD 70.50 | 375.00K |
| 2026-09-04 | TWD 72.90 | +9.95% | TWD 66.60 | TWD 72.90 | TWD 66.60 | 215.00K |
| 2026-09-03 | TWD 66.30 | -5.29% | TWD 70.40 | TWD 70.40 | TWD 66.00 | 213.02K |
| 2026-09-02 | TWD 70.00 | -0.85% | TWD 71.70 | TWD 72.40 | TWD 70.00 | 129.00K |
| 2026-09-01 | TWD 70.60 | +1.15% | TWD 70.10 | TWD 72.10 | TWD 70.00 | 200.00K |
| 2026-08-31 | TWD 69.80 | -1.13% | TWD 72.80 | TWD 72.80 | TWD 68.50 | 183.35K |
| 2026-08-28 | TWD 70.60 | -3.42% | TWD 73.20 | TWD 74.30 | TWD 70.60 | 237.05K |
| 2026-08-27 | TWD 73.10 | -2.79% | TWD 76.00 | TWD 77.00 | TWD 73.00 | 246.02K |
| 2026-08-26 | TWD 75.20 | +4.01% | TWD 72.90 | TWD 78.30 | TWD 72.40 | 326.10K |
| 2026-08-25 | TWD 72.30 | -2.69% | TWD 75.10 | TWD 75.10 | TWD 69.00 | 317.01K |
| 2026-08-24 | TWD 74.30 | +0.13% | TWD 74.20 | TWD 76.10 | TWD 74.20 | 119.20K |
| 2026-08-21 | TWD 74.20 | -0.80% | TWD 74.00 | TWD 74.80 | TWD 73.10 | 205.20K |
| 2026-08-20 | TWD 74.80 | -2.22% | TWD 76.80 | TWD 78.10 | TWD 74.10 | 273.50K |
| 2026-08-19 | TWD 76.50 | -1.54% | TWD 76.10 | TWD 81.70 | TWD 76.00 | 325.10K |
| 2026-08-18 | TWD 77.70 | -8.26% | TWD 85.90 | TWD 85.90 | TWD 77.00 | 523.02K |
| 2026-08-17 | TWD 84.70 | -0.82% | TWD 87.00 | TWD 87.20 | TWD 82.50 | 133.40K |
| 2026-08-14 | TWD 85.40 | -6.05% | TWD 90.50 | TWD 90.50 | TWD 85.00 | 510.47K |
| 2026-08-13 | TWD 90.90 | -10.00% | TWD 100.00 | TWD 101.00 | TWD 90.90 | 1.22M |
| 2026-08-12 | TWD 101.00 | +9.66% | TWD 99.00 | TWD 101.00 | TWD 98.40 | 283.02K |
| 2026-08-11 | TWD 92.10 | +9.90% | TWD 89.20 | TWD 92.10 | TWD 86.40 | 223.00K |
| 2026-08-10 | TWD 83.80 | +0.96% | TWD 83.00 | TWD 84.00 | TWD 80.20 | 120.06K |
| 2026-08-07 | TWD 83.00 | -0.12% | TWD 83.10 | TWD 85.20 | TWD 82.80 | 100.00K |
| 2026-08-06 | TWD 83.10 | -1.66% | TWD 85.30 | TWD 85.50 | TWD 83.00 | 134.31K |
| 2026-08-05 | TWD 84.50 | +4.32% | TWD 85.50 | TWD 85.50 | TWD 83.80 | 112.00K |
| 2026-08-04 | TWD 81.00 | -2.53% | TWD 83.10 | TWD 83.10 | TWD 78.80 | 163.56K |
| 2026-08-03 | TWD 83.10 | +4.92% | TWD 78.00 | TWD 87.00 | TWD 77.20 | 1.37M |
| 2026-07-31 | TWD 79.20 | -7.37% | TWD 90.30 | TWD 90.30 | TWD 79.10 | 1.69M |
| 2026-07-30 | TWD 85.50 | -10.00% | TWD 85.50 | TWD 85.50 | TWD 85.50 | 121.31K |
| 2026-07-29 | TWD 95.00 | -9.95% | TWD 97.30 | TWD 100.50 | TWD 95.00 | 238.63K |
| 2026-07-28 | TWD 105.50 | -9.83% | TWD 105.50 | TWD 105.50 | TWD 105.50 | 102.10K |
| 2026-07-27 | TWD 117.00 | -8.59% | TWD 132.00 | TWD 132.00 | TWD 116.00 | 130.02K |
| 2026-07-24 | TWD 128.00 | -3.40% | TWD 127.00 | TWD 134.00 | TWD 126.00 | 79.00K |
| 2026-07-23 | TWD 132.50 | 0.00% | TWD 138.00 | TWD 138.00 | TWD 126.50 | 101.20K |
| 2026-07-22 | TWD 132.50 | +5.58% | TWD 133.00 | TWD 138.00 | TWD 129.50 | 211.00K |
| 2026-07-21 | TWD 125.50 | +9.61% | TWD 114.50 | TWD 125.50 | TWD 114.50 | 292.01K |
| 2026-07-20 | TWD 114.50 | +6.02% | TWD 105.00 | TWD 114.50 | TWD 105.00 | 177.50K |
| 2026-07-17 | TWD 108.00 | -7.30% | TWD 116.50 | TWD 116.50 | TWD 105.00 | 421.26K |
| 2026-07-16 | TWD 116.50 | -8.27% | TWD 123.00 | TWD 131.50 | TWD 116.50 | 313.35K |
| 2026-07-15 | TWD 127.00 | +5.39% | TWD 121.00 | TWD 132.00 | TWD 117.00 | 288.03K |
| 2026-07-14 | TWD 120.50 | +8.56% | TWD 116.50 | TWD 122.00 | TWD 100.00 | 2.76M |
| 2026-07-13 | TWD 111.00 | +9.90% | TWD 111.00 | TWD 111.00 | TWD 111.00 | 365.22K |
| 2026-07-10 | TWD 101.00 | 0.00% | TWD 101.00 | TWD 101.00 | TWD 101.00 | 0 |
| 2026-07-09 | TWD 101.00 | +8.95% | TWD 100.00 | TWD 101.00 | TWD 98.10 | 412.12K |
| 2026-07-08 | TWD 92.70 | +9.96% | TWD 88.00 | TWD 92.70 | TWD 85.80 | 703.01K |
| 2026-07-07 | TWD 84.30 | +2.06% | TWD 83.00 | TWD 90.80 | TWD 81.00 | 1.02M |
| 2026-07-06 | TWD 82.60 | -6.77% | TWD 94.00 | TWD 94.80 | TWD 80.00 | 1.95M |
| 2026-07-03 | TWD 88.60 | +9.93% | TWD 88.60 | TWD 88.60 | TWD 88.60 | 649.10K |
| 2026-07-02 | TWD 80.60 | +9.96% | TWD 73.30 | TWD 80.60 | TWD 72.10 | 279.10K |
| 2026-07-01 | TWD 73.30 | +0.96% | TWD 72.00 | TWD 74.00 | TWD 70.80 | 87.07K |
| 2026-06-30 | TWD 72.60 | +3.57% | TWD 70.10 | TWD 74.00 | TWD 70.10 | 123.00K |
| 2026-06-29 | TWD 70.10 | +0.14% | TWD 71.50 | TWD 73.90 | TWD 70.10 | 89.17K |
| 2026-06-26 | TWD 70.00 | -7.16% | TWD 73.50 | TWD 74.50 | TWD 69.90 | 154.02K |
| 2026-06-25 | TWD 75.40 | +5.60% | TWD 73.00 | TWD 75.40 | TWD 72.00 | 129.10K |
| 2026-06-24 | TWD 71.40 | -2.33% | TWD 72.50 | TWD 72.50 | TWD 70.60 | 124.51K |
| 2026-06-23 | TWD 73.10 | -6.76% | TWD 79.00 | TWD 79.00 | TWD 71.50 | 338.03K |
| 2026-06-22 | TWD 78.40 | +1.95% | TWD 83.90 | TWD 83.90 | TWD 77.90 | 305.50K |
| 2026-06-18 | TWD 76.90 | +5.20% | TWD 72.60 | TWD 77.40 | TWD 72.10 | 461.00K |
| 2026-06-17 | TWD 73.10 | +9.92% | TWD 66.90 | TWD 73.10 | TWD 66.90 | 780.13K |
| 2026-06-16 | TWD 66.50 | -9.40% | TWD 80.00 | TWD 80.00 | TWD 66.10 | 2.12M |
| 2026-06-15 | TWD 73.40 | +9.88% | TWD 73.40 | TWD 73.40 | TWD 73.40 | 146.08K |
| 2026-06-12 | TWD 66.80 | +9.87% | TWD 66.80 | TWD 66.80 | TWD 66.80 | 274.05K |
| 2026-06-11 | TWD 60.80 | +9.95% | TWD 60.80 | TWD 60.80 | TWD 59.50 | 962.02K |
| 2026-06-10 | TWD 55.30 | +9.94% | TWD 55.30 | TWD 55.30 | TWD 55.30 | 473.11K |
| 2026-06-09 | TWD 50.30 | +9.95% | TWD 50.30 | TWD 50.30 | TWD 50.30 | 506.07K |
| 2026-06-08 | TWD 45.75 | +4.69% | TWD 41.00 | TWD 47.55 | TWD 41.00 | 938.23K |
| 2026-06-05 | TWD 43.70 | +0.58% | TWD 44.50 | TWD 45.95 | TWD 40.60 | 1.16M |
| 2026-06-04 | TWD 43.45 | +10.00% | TWD 39.50 | TWD 43.45 | TWD 38.95 | 633.06K |
| 2026-06-03 | TWD 39.50 | +1.15% | TWD 39.20 | TWD 40.00 | TWD 39.15 | 241.40K |
| 2026-06-02 | TWD 39.05 | -2.25% | TWD 40.80 | TWD 40.80 | TWD 38.50 | 209.02K |
| 2026-06-01 | TWD 39.95 | +2.04% | TWD 40.40 | TWD 40.95 | TWD 39.20 | 438.07K |
| 2026-05-29 | TWD 39.15 | +2.49% | TWD 38.25 | TWD 40.00 | TWD 38.00 | 403.06K |
| 2026-05-28 | TWD 38.20 | -1.29% | TWD 38.65 | TWD 38.90 | TWD 38.00 | 233.08K |
| 2026-05-27 | TWD 38.70 | -2.76% | TWD 40.00 | TWD 40.95 | TWD 38.55 | 378.00K |