Bright Sheland International Co Ltd(TW:4556)
NT$104.00+5.00 (+5.05%)
TW:4556
Bright Sheland International Co Ltd historical prices
NT$104.00
At close:+5.00 (+5.05%)
Bright Sheland International Co Ltd (4556) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.00 | 108.50 | 98.90 | 104.00 | 104.00 | +5.05% | 1,059,732 | 1.24 |
| Nov 10, 2026 | 93.10 | 99.00 | 93.10 | 99.00 | 99.00 | +15.25% | 422,693 | 0.49 |
| Nov 09, 2026 | 88.70 | 92.00 | 86.60 | 90.00 | 90.00 | +4.77% | 301,890 | 0.35 |
| Nov 06, 2026 | 81.00 | 88.20 | 81.00 | 85.90 | 85.90 | -4.56% | 410,853 | 0.47 |
| Nov 05, 2026 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -10.00% | 577,237 | 0.67 |
| Nov 04, 2026 | 105.00 | 106.50 | 96.10 | 100.00 | 100.00 | -0.50% | 606,641 | 0.71 |
| Nov 03, 2026 | 98.50 | 106.00 | 98.50 | 100.50 | 100.50 | -0.50% | 649,218 | 0.77 |
| Nov 02, 2026 | 101.00 | 107.50 | 100.00 | 101.00 | 101.00 | -2.42% | 411,789 | 0.49 |
| Oct 30, 2026 | 97.00 | 105.50 | 96.30 | 103.50 | 103.50 | -0.96% | 679,714 | 0.82 |
| Oct 29, 2026 | 112.00 | 113.50 | 104.50 | 104.50 | 104.50 | -5.43% | 388,682 | 0.46 |
| Oct 28, 2026 | 116.50 | 117.00 | 108.50 | 110.50 | 110.50 | -1.78% | 468,105 | 0.54 |
| Oct 27, 2026 | 119.50 | 121.00 | 110.00 | 112.50 | 112.50 | -6.25% | 605,102 | 0.71 |
| Oct 26, 2026 | 120.00 | 137.50 | 120.00 | 120.00 | 120.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 120.00 | 137.50 | 120.00 | 120.00 | 120.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 136.00 | 137.50 | 120.00 | 120.00 | 120.00 | -9.77% | 1,327,855 | 1.57 |
| Oct 21, 2026 | 124.50 | 133.00 | 124.50 | 133.00 | 133.00 | +9.92% | 749,898 | 0.90 |
| Oct 20, 2026 | 120.00 | 130.00 | 118.50 | 121.00 | 121.00 | +0.41% | 593,290 | 0.72 |
| Oct 19, 2026 | 128.00 | 128.50 | 118.50 | 120.50 | 120.50 | -8.37% | 896,285 | 1.10 |
| Oct 16, 2026 | 123.50 | 134.00 | 119.50 | 131.50 | 131.50 | +6.91% | 1,352,553 | 1.70 |
| Oct 15, 2026 | 123.00 | 144.00 | 120.00 | 123.00 | 123.00 | -7.52% | 1,856,684 | 2.41 |
| Oct 14, 2026 | 141.50 | 144.50 | 133.00 | 133.00 | 133.00 | -5.67% | 468,710 | 0.61 |
| Oct 13, 2026 | 143.00 | 147.50 | 137.50 | 141.00 | 141.00 | 0.00% | 403,805 | 0.53 |
| Oct 12, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | -2.76% | 387,055 | 0.50 |
| Oct 09, 2026 | 145.00 | 145.00 | 133.00 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 142.50 | 145.00 | 133.00 | 145.00 | 145.00 | 0.00% | 853,236 | 1.06 |
| Oct 07, 2026 | 137.50 | 149.00 | 133.00 | 145.00 | 145.00 | +5.45% | 972,008 | 1.23 |
| Oct 06, 2026 | 124.50 | 138.00 | 123.50 | 137.50 | 137.50 | +9.56% | 3,799,523 | 5.17 |
| Oct 05, 2026 | 117.00 | 125.50 | 114.50 | 125.50 | 125.50 | +9.61% | 3,038,405 | 4.35 |
| Oct 02, 2026 | 111.50 | 122.50 | 109.50 | 114.50 | 114.50 | +2.69% | 5,319,962 | 8.44 |
| Oct 01, 2026 | 108.00 | 111.50 | 98.30 | 111.50 | 111.50 | +9.85% | 3,003,739 | 4.90 |
| Sep 30, 2026 | 93.70 | 101.50 | 93.70 | 101.50 | 101.50 | +9.85% | 1,059,253 | 1.74 |
| Sep 29, 2026 | 92.10 | 97.40 | 92.10 | 92.40 | 92.40 | +0.33% | 572,810 | 0.95 |
| Sep 28, 2026 | 92.10 | 96.90 | 90.60 | 92.10 | 92.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 92.10 | 96.90 | 90.60 | 92.10 | 92.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 95.40 | 96.90 | 90.60 | 92.10 | 92.10 | -1.60% | 1,513,463 | 2.59 |
| Sep 23, 2026 | 85.20 | 93.60 | 85.20 | 93.60 | 93.60 | +9.99% | 1,411,618 | 2.50 |
| Sep 22, 2026 | 87.30 | 89.60 | 84.30 | 85.10 | 85.10 | -2.52% | 926,244 | 1.68 |
| Sep 21, 2026 | 84.00 | 91.50 | 83.20 | 87.30 | 87.30 | +4.93% | 1,391,471 | 2.62 |
| Sep 18, 2026 | 84.40 | 88.30 | 82.60 | 83.20 | 83.20 | +0.48% | 594,982 | 1.13 |
| Sep 17, 2026 | 81.50 | 85.00 | 80.60 | 82.80 | 82.80 | +1.72% | 638,242 | 1.22 |
| Sep 16, 2026 | 85.00 | 87.50 | 80.40 | 81.40 | 81.40 | -4.24% | 1,009,962 | 2.00 |
| Sep 15, 2026 | 92.00 | 95.20 | 84.40 | 85.00 | 85.00 | -5.97% | 1,491,156 | 3.05 |
| Sep 14, 2026 | 104.00 | 104.00 | 90.00 | 90.40 | 90.40 | -4.44% | 2,427,919 | 5.24 |
| Sep 11, 2026 | 85.50 | 94.60 | 85.50 | 94.60 | 94.60 | +10.00% | 3,015,127 | 6.71 |
| Sep 10, 2026 | 76.50 | 86.00 | 76.10 | 86.00 | 86.00 | +9.97% | 1,082,123 | 2.49 |
| Sep 09, 2026 | 77.50 | 83.70 | 75.10 | 78.20 | 78.20 | +0.90% | 982,400 | 2.32 |
| Sep 08, 2026 | 71.10 | 77.50 | 70.60 | 77.50 | 77.50 | +9.93% | 570,434 | 1.33 |
| Sep 07, 2026 | 73.20 | 73.80 | 70.50 | 70.50 | 70.50 | -3.29% | 377,377 | 0.87 |
| Sep 04, 2026 | 66.60 | 72.90 | 66.60 | 72.90 | 72.90 | +9.95% | 220,508 | 0.51 |
| Sep 03, 2026 | 70.40 | 70.40 | 66.00 | 66.30 | 66.30 | -5.29% | 218,380 | 0.49 |
