Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,745.27 +562.96 (+0.89%) CMC Crypto 200
1,393.98 -2.56 (-0.18%)
Bright LED Electronics Corp. (3031.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.95 | 20.25 | 19.95 | 20.10 | 20.10 | 367,216 |
| 25 Apr 2024 | 19.80 | 20.05 | 19.80 | 19.95 | 19.95 | 185,000 |
| 24 Apr 2024 | 20.00 | 20.15 | 19.85 | 19.95 | 19.95 | 230,058 |
| 23 Apr 2024 | 19.70 | 20.25 | 19.60 | 20.00 | 20.00 | 148,000 |
| 22 Apr 2024 | 19.60 | 19.70 | 19.35 | 19.60 | 19.60 | 351,023 |
| 19 Apr 2024 | 19.90 | 20.05 | 19.15 | 19.50 | 19.50 | 375,264 |
| 18 Apr 2024 | 19.65 | 20.40 | 19.65 | 20.20 | 20.20 | 371,020 |
| 17 Apr 2024 | 19.20 | 20.10 | 19.10 | 19.95 | 19.95 | 550,015 |
| 16 Apr 2024 | 20.30 | 20.30 | 19.15 | 19.20 | 19.20 | 734,000 |
| 15 Apr 2024 | 19.90 | 20.45 | 19.70 | 20.30 | 20.30 | 742,520 |
| 12 Apr 2024 | 19.95 | 20.00 | 19.70 | 19.75 | 19.75 | 361,303 |
| 11 Apr 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | 254,200 |
| 10 Apr 2024 | 20.05 | 20.50 | 20.05 | 20.15 | 20.15 | 312,041 |
| 09 Apr 2024 | 20.10 | 20.20 | 19.80 | 20.00 | 20.00 | 292,809 |
| 08 Apr 2024 | 20.10 | 20.25 | 20.00 | 20.15 | 20.15 | 192,300 |
| 03 Apr 2024 | 20.20 | 20.40 | 20.05 | 20.15 | 20.15 | 212,050 |
| 02 Apr 2024 | 20.50 | 20.75 | 20.35 | 20.35 | 20.35 | 324,050 |
| 01 Apr 2024 | 20.20 | 20.85 | 20.15 | 20.50 | 20.50 | 680,050 |
| 29 Mar 2024 | 20.60 | 20.95 | 20.35 | 20.35 | 20.35 | 311,000 |
| 28 Mar 2024 | 21.00 | 21.40 | 20.15 | 20.40 | 20.40 | 991,656 |
| 27 Mar 2024 | 20.10 | 20.70 | 20.05 | 20.40 | 20.40 | 773,000 |
| 26 Mar 2024 | 20.50 | 20.55 | 20.05 | 20.10 | 20.10 | 554,000 |
| 25 Mar 2024 | 20.05 | 20.45 | 20.05 | 20.40 | 20.40 | 663,296 |
| 22 Mar 2024 | 19.70 | 20.25 | 19.65 | 20.05 | 20.05 | 677,316 |
| 21 Mar 2024 | 20.10 | 20.35 | 19.65 | 19.70 | 19.70 | 707,000 |
| 20 Mar 2024 | 19.95 | 20.00 | 19.45 | 19.75 | 19.75 | 579,400 |
| 19 Mar 2024 | 19.10 | 19.40 | 19.05 | 19.30 | 19.30 | 278,020 |
| 18 Mar 2024 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 172,410 |
| 15 Mar 2024 | 18.85 | 19.10 | 18.65 | 18.80 | 18.80 | 297,209 |
| 14 Mar 2024 | 18.70 | 18.85 | 18.40 | 18.75 | 18.75 | 210,023 |
| 13 Mar 2024 | 19.20 | 19.30 | 18.60 | 18.70 | 18.70 | 423,000 |
| 12 Mar 2024 | 19.25 | 19.35 | 19.10 | 19.20 | 19.20 | 305,871 |
| 11 Mar 2024 | 19.30 | 19.60 | 18.90 | 19.30 | 19.30 | 171,490 |
| 08 Mar 2024 | 19.70 | 19.70 | 19.15 | 19.30 | 19.30 | 387,050 |
| 07 Mar 2024 | 19.90 | 20.15 | 19.70 | 19.75 | 19.75 | 412,757 |
| 06 Mar 2024 | 20.10 | 20.15 | 19.80 | 19.85 | 19.85 | 281,930 |
| 05 Mar 2024 | 20.10 | 20.20 | 19.95 | 20.00 | 20.00 | 282,325 |
| 04 Mar 2024 | 20.15 | 20.45 | 20.00 | 20.00 | 20.00 | 292,360 |
| 01 Mar 2024 | 20.00 | 20.25 | 19.95 | 20.15 | 20.15 | 333,824 |
| 29 Feb 2024 | 19.95 | 20.05 | 19.80 | 20.00 | 20.00 | 197,000 |
| 27 Feb 2024 | 20.10 | 20.10 | 19.70 | 19.75 | 19.75 | 336,020 |
| 26 Feb 2024 | 20.05 | 20.35 | 20.00 | 20.10 | 20.10 | 503,000 |
| 23 Feb 2024 | 20.40 | 20.55 | 20.00 | 20.15 | 20.15 | 681,370 |
| 22 Feb 2024 | 20.50 | 20.65 | 20.35 | 20.40 | 20.40 | 538,200 |
| 21 Feb 2024 | 20.45 | 20.70 | 20.25 | 20.55 | 20.55 | 589,400 |
| 20 Feb 2024 | 20.70 | 21.20 | 20.45 | 20.45 | 20.45 | 2,014,706 |
| 19 Feb 2024 | 20.00 | 20.40 | 19.85 | 20.40 | 20.40 | 1,190,067 |
| 16 Feb 2024 | 19.35 | 20.00 | 19.35 | 19.85 | 19.85 | 772,091 |
| 15 Feb 2024 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | 170,344 |
| 05 Feb 2024 | 18.85 | 19.00 | 18.65 | 18.75 | 18.75 | 140,000 |
| 02 Feb 2024 | 19.35 | 19.35 | 18.90 | 18.90 | 18.90 | 271,165 |
| 01 Feb 2024 | 19.10 | 19.25 | 18.95 | 19.25 | 19.25 | 216,150 |
| 31 Jan 2024 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | 221,020 |
| 30 Jan 2024 | 19.40 | 19.40 | 18.85 | 18.85 | 18.85 | 307,100 |
| 29 Jan 2024 | 19.65 | 19.65 | 19.25 | 19.25 | 19.25 | 228,750 |
| 26 Jan 2024 | 19.75 | 20.00 | 19.35 | 19.50 | 19.50 | 383,600 |
| 25 Jan 2024 | 19.70 | 20.05 | 19.35 | 19.35 | 19.35 | 638,230 |
| 24 Jan 2024 | 19.75 | 20.35 | 19.70 | 19.70 | 19.70 | 906,051 |
| 23 Jan 2024 | 19.20 | 19.85 | 19.00 | 19.75 | 19.75 | 815,507 |
| 22 Jan 2024 | 19.20 | 19.20 | 18.85 | 19.00 | 19.00 | 190,171 |
| 19 Jan 2024 | 19.05 | 19.10 | 18.80 | 18.80 | 18.80 | 206,610 |
| 18 Jan 2024 | 18.75 | 19.20 | 18.75 | 18.90 | 18.90 | 255,522 |
| 17 Jan 2024 | 18.60 | 19.20 | 18.55 | 18.80 | 18.80 | 333,200 |
| 16 Jan 2024 | 19.05 | 19.05 | 18.55 | 18.70 | 18.70 | 551,305 |
| 15 Jan 2024 | 19.00 | 19.40 | 18.85 | 19.10 | 19.10 | 359,030 |
| 12 Jan 2024 | 19.50 | 19.65 | 18.90 | 18.90 | 18.90 | 750,000 |
| 11 Jan 2024 | 20.20 | 20.60 | 19.20 | 19.35 | 19.35 | 2,863,620 |
| 10 Jan 2024 | 19.00 | 20.70 | 18.80 | 20.20 | 20.20 | 4,015,998 |
| 09 Jan 2024 | 19.15 | 19.45 | 18.55 | 18.90 | 18.90 | 1,530,303 |
| 08 Jan 2024 | 18.45 | 19.25 | 18.45 | 18.80 | 18.80 | 391,155 |
| 05 Jan 2024 | 18.35 | 18.45 | 18.20 | 18.30 | 18.30 | 144,000 |
| 04 Jan 2024 | 18.45 | 18.45 | 18.35 | 18.40 | 18.40 | 68,010 |
| 03 Jan 2024 | 18.45 | 18.60 | 18.30 | 18.45 | 18.45 | 111,000 |
| 02 Jan 2024 | 18.60 | 18.65 | 18.45 | 18.45 | 18.45 | 122,000 |
| 29 Dec 2023 | 18.60 | 18.70 | 18.45 | 18.50 | 18.50 | 121,096 |
| 28 Dec 2023 | 18.45 | 18.60 | 18.45 | 18.55 | 18.55 | 155,000 |
| 27 Dec 2023 | 18.40 | 18.50 | 18.40 | 18.45 | 18.45 | 87,000 |
| 26 Dec 2023 | 18.35 | 18.40 | 18.25 | 18.40 | 18.40 | 95,050 |
| 25 Dec 2023 | 18.55 | 18.65 | 18.25 | 18.30 | 18.30 | 78,507 |
| 22 Dec 2023 | 18.30 | 18.55 | 18.30 | 18.40 | 18.40 | 92,000 |
| 21 Dec 2023 | 18.35 | 18.50 | 18.10 | 18.30 | 18.30 | 113,000 |
| 20 Dec 2023 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | 65,418 |
| 19 Dec 2023 | 18.60 | 18.75 | 18.40 | 18.50 | 18.50 | 118,622 |
| 18 Dec 2023 | 19.00 | 19.00 | 18.50 | 18.55 | 18.55 | 180,020 |
| 15 Dec 2023 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | 179,000 |
| 14 Dec 2023 | 18.50 | 18.95 | 18.50 | 18.60 | 18.60 | 204,321 |
| 13 Dec 2023 | 18.55 | 18.80 | 18.45 | 18.45 | 18.45 | 185,000 |
| 12 Dec 2023 | 18.50 | 18.55 | 18.30 | 18.45 | 18.45 | 170,010 |
| 11 Dec 2023 | 18.55 | 18.60 | 18.40 | 18.40 | 18.40 | 221,000 |
| 08 Dec 2023 | 18.95 | 19.40 | 18.70 | 18.70 | 18.70 | 770,170 |
| 07 Dec 2023 | 18.25 | 18.75 | 18.15 | 18.50 | 18.50 | 365,000 |
| 06 Dec 2023 | 18.45 | 18.50 | 18.25 | 18.25 | 18.25 | 145,000 |
| 05 Dec 2023 | 18.60 | 18.60 | 18.25 | 18.35 | 18.35 | 214,001 |
| 04 Dec 2023 | 18.55 | 18.60 | 18.50 | 18.60 | 18.60 | 213,412 |
| 01 Dec 2023 | 18.30 | 18.55 | 18.30 | 18.40 | 18.40 | 185,256 |
| 30 Nov 2023 | 18.50 | 18.50 | 18.25 | 18.40 | 18.40 | 169,380 |
| 29 Nov 2023 | 18.40 | 18.40 | 18.20 | 18.25 | 18.25 | 130,744 |
| 28 Nov 2023 | 17.95 | 18.50 | 17.95 | 18.40 | 18.40 | 262,000 |
| 27 Nov 2023 | 18.60 | 18.65 | 17.85 | 17.85 | 17.85 | 576,093 |
| 24 Nov 2023 | 19.10 | 19.40 | 18.40 | 18.75 | 18.75 | 2,227,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.