Taiwan - Delayed Quote TWD

Bright LED Electronics Corp. (3031.TW)

Compare
20.45 -0.05 (-0.24%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 20.75 21.05 20.40 20.45 20.45 894,897
Nov 14, 2024 20.70 21.00 20.50 20.50 20.50 649,000
Nov 13, 2024 20.85 21.40 20.45 20.70 20.70 923,144
Nov 12, 2024 21.05 21.05 20.50 20.60 20.60 816,200
Nov 11, 2024 21.30 21.60 21.05 21.05 21.05 747,718
Nov 8, 2024 22.05 22.15 21.30 21.30 21.30 840,896
Nov 7, 2024 21.40 22.10 21.40 21.90 21.90 942,369
Nov 6, 2024 21.50 21.70 21.25 21.25 21.25 384,310
Nov 5, 2024 21.15 21.80 21.10 21.40 21.40 561,020
Nov 4, 2024 21.45 21.55 20.90 21.20 21.20 558,000
Nov 1, 2024 21.10 21.45 20.75 21.35 21.35 1,087,100
Oct 31, 2024 21.20 21.20 21.20 21.20 21.20 -
Oct 30, 2024 21.90 21.90 21.20 21.20 21.20 873,252
Oct 29, 2024 22.10 22.25 21.50 21.65 21.65 1,422,119
Oct 28, 2024 23.30 23.30 22.25 22.25 22.25 1,349,575
Oct 25, 2024 23.25 23.55 22.90 23.10 23.10 1,391,499
Oct 24, 2024 24.10 24.10 22.90 22.90 22.90 2,477,506
Oct 23, 2024 24.60 24.70 23.95 23.95 23.95 2,903,200
Oct 22, 2024 25.00 25.50 24.05 24.70 24.70 4,698,550
Oct 21, 2024 24.00 25.60 23.65 24.70 24.70 9,171,571
Oct 18, 2024 25.90 26.20 23.65 23.95 23.95 18,799,664
Oct 17, 2024 24.25 25.60 23.90 25.60 25.60 9,419,252
Oct 16, 2024 21.00 23.30 21.00 23.30 23.30 3,879,481
Oct 15, 2024 21.80 22.00 21.20 21.20 21.20 735,119
Oct 14, 2024 22.15 22.60 21.50 21.70 21.70 2,028,099
Oct 11, 2024 20.15 22.05 20.10 21.90 21.90 4,048,022
Oct 9, 2024 20.65 20.65 20.10 20.10 20.10 352,072
Oct 8, 2024 20.85 20.95 20.45 20.55 20.55 314,155
Oct 7, 2024 20.60 21.10 20.60 20.90 20.90 468,300
Oct 4, 2024 20.90 20.90 20.40 20.55 20.55 308,020
Oct 1, 2024 21.35 21.35 20.80 20.90 20.90 327,010
Sep 30, 2024 20.80 21.45 20.70 21.10 21.10 504,350
Sep 27, 2024 20.80 21.05 20.70 20.80 20.80 273,074
Sep 26, 2024 20.95 20.95 20.65 20.70 20.70 368,151
Sep 25, 2024 20.70 21.00 20.70 20.85 20.85 397,155
Sep 24, 2024 20.70 20.75 20.45 20.55 20.55 268,000
Sep 23, 2024 20.80 20.90 20.60 20.65 20.65 214,500
Sep 20, 2024 21.10 21.15 20.55 20.60 20.60 435,761
Sep 19, 2024 20.90 20.95 20.50 20.90 20.90 360,020
Sep 18, 2024 21.15 21.30 20.75 20.75 20.75 642,117
Sep 16, 2024 21.55 21.60 21.00 21.30 21.30 1,080,100
Sep 13, 2024 21.00 21.65 20.60 21.50 21.50 2,087,668
Sep 12, 2024 21.15 21.30 20.65 20.75 20.75 1,389,600
Sep 11, 2024 20.30 21.30 20.20 20.90 20.90 2,323,280
Sep 10, 2024 20.85 21.15 20.00 20.30 20.30 1,288,000
Sep 9, 2024 20.85 21.60 20.45 20.90 20.90 3,100,200
Sep 6, 2024 19.70 21.30 19.70 20.85 20.85 2,206,588
Sep 5, 2024 19.50 20.15 19.50 19.55 19.55 360,185
Sep 4, 2024 19.80 19.85 19.20 19.40 19.40 550,000
Sep 3, 2024 20.60 20.65 20.40 20.40 20.40 324,200
Sep 2, 2024 21.15 21.15 20.55 20.60 20.60 621,245
Aug 30, 2024 20.55 21.90 20.40 20.85 20.85 2,143,141
Aug 29, 2024 19.75 20.70 19.60 20.25 20.25 1,140,262
Aug 28, 2024 19.45 20.05 19.40 19.75 19.75 652,155
Aug 27, 2024 19.60 19.60 19.35 19.40 19.40 130,220
Aug 26, 2024 19.35 19.65 19.35 19.55 19.55 336,367
Aug 23, 2024 19.15 19.30 18.90 19.30 19.30 301,605
Aug 22, 2024 19.10 19.20 19.00 19.15 19.15 220,200
Aug 21, 2024 19.00 19.30 18.90 19.05 19.05 257,822
Aug 20, 2024 19.30 19.45 19.05 19.20 19.20 354,000
Aug 19, 2024 19.20 19.40 19.20 19.30 19.30 193,200
Aug 16, 2024 19.30 19.50 19.20 19.20 19.20 330,779
Aug 15, 2024 19.15 19.40 18.90 19.20 19.20 382,019
Aug 14, 2024 19.40 19.40 19.00 19.00 19.00 314,239
Aug 13, 2024 18.65 19.45 18.35 19.20 19.20 728,010
Aug 12, 2024 18.40 18.85 18.40 18.65 18.65 364,125
Aug 9, 2024 18.30 18.55 18.15 18.15 18.15 237,050
Aug 8, 2024 17.85 18.20 17.80 18.10 18.10 144,090
Aug 7, 2024 17.25 18.45 17.05 18.25 18.25 503,007
Aug 6, 2024 18.55 18.55 16.55 17.20 17.20 696,010
Aug 5, 2024 18.85 18.85 17.55 17.55 17.55 826,000
Aug 2, 2024 20.15 20.15 19.45 19.50 19.50 611,000
Aug 1, 2024 20.15 20.45 20.15 20.40 20.40 240,284
Jul 31, 2024 19.55 20.15 19.55 20.15 20.15 236,000
Jul 30, 2024 19.60 19.90 19.40 19.90 19.90 382,000
Jul 29, 2024 20.40 20.40 19.70 19.75 19.75 358,000
Jul 26, 2024 20.25 20.25 19.70 20.05 20.05 513,025
Jul 23, 2024 20.90 21.20 20.70 20.75 20.75 341,020
Jul 22, 2024 21.60 21.60 20.60 20.80 20.80 563,690
Jul 19, 2024 22.25 22.35 21.60 21.70 21.70 604,300
Jul 18, 2024 22.85 22.85 22.20 22.40 22.40 537,155
Jul 17, 2024 0.80 Dividend
Jul 17, 2024 22.80 23.15 22.70 22.85 22.85 473,630
Jul 16, 2024 23.55 23.55 23.20 23.30 22.50 460,377
Jul 15, 2024 24.00 24.00 23.15 23.15 22.36 458,400
Jul 12, 2024 23.95 23.95 23.45 23.45 22.64 673,250
Jul 11, 2024 23.70 24.10 23.30 23.65 22.84 712,928
Jul 10, 2024 23.00 24.60 23.00 23.50 22.69 2,343,706
Jul 9, 2024 23.20 23.35 22.20 22.65 21.87 640,217
Jul 8, 2024 23.60 23.65 23.10 23.15 22.36 685,456
Jul 5, 2024 23.05 23.30 22.90 23.25 22.45 625,921
Jul 4, 2024 23.65 23.65 22.75 22.95 22.16 868,010
Jul 3, 2024 23.20 23.75 22.85 23.20 22.40 2,486,000
Jul 2, 2024 22.85 22.95 22.50 22.75 21.97 632,327
Jul 1, 2024 22.45 23.00 22.45 22.75 21.97 990,300
Jun 28, 2024 21.95 22.60 21.95 22.40 21.63 651,291
Jun 27, 2024 22.25 22.25 21.85 21.90 21.15 418,099
Jun 26, 2024 22.00 22.40 22.00 22.20 21.44 804,720
Jun 25, 2024 22.00 22.00 21.60 21.95 21.20 353,180
Jun 24, 2024 22.10 22.70 21.95 22.05 21.29 1,094,062
Jun 21, 2024 21.65 22.30 21.50 21.95 21.20 506,257
Jun 20, 2024 21.80 21.80 21.20 21.65 20.91 758,843
Jun 19, 2024 21.50 21.85 21.40 21.50 20.76 544,030
Jun 18, 2024 21.35 21.60 21.20 21.35 20.62 247,828
Jun 17, 2024 21.15 21.60 21.15 21.35 20.62 253,161
Jun 14, 2024 21.35 21.65 21.20 21.30 20.57 308,003
Jun 13, 2024 21.15 21.40 21.00 21.35 20.62 287,164
Jun 12, 2024 21.05 21.40 21.05 21.05 20.33 660,100
Jun 11, 2024 22.30 22.30 21.25 21.25 20.52 1,351,012
Jun 7, 2024 21.85 22.55 21.70 22.30 21.53 713,000
Jun 6, 2024 22.30 22.55 21.95 21.95 21.20 683,193
Jun 5, 2024 23.15 23.15 22.15 22.20 21.44 1,206,974
Jun 4, 2024 23.00 23.60 23.00 23.15 22.36 1,854,920
Jun 3, 2024 22.90 24.20 22.65 22.65 21.87 2,017,533
May 31, 2024 22.10 22.80 22.00 22.25 21.49 687,246
May 30, 2024 22.40 22.50 21.70 21.70 20.95 1,153,700
May 29, 2024 22.90 23.35 22.55 22.60 21.82 2,267,661
May 28, 2024 21.70 23.00 21.70 22.80 22.02 2,703,782
May 27, 2024 21.50 21.65 21.20 21.55 20.81 574,270
May 24, 2024 21.50 21.75 21.30 21.50 20.76 320,002
May 23, 2024 21.85 22.05 21.50 21.50 20.76 861,226
May 22, 2024 21.60 22.40 21.60 21.75 21.00 1,757,375
May 21, 2024 21.85 21.85 21.45 21.60 20.86 1,204,500
May 20, 2024 21.35 22.05 21.20 22.05 21.29 1,700,502
May 17, 2024 21.25 21.45 21.00 21.00 20.28 662,396
May 16, 2024 21.20 21.85 21.15 21.15 20.42 1,108,313
May 15, 2024 21.20 21.20 20.70 20.90 20.18 845,200
May 14, 2024 21.40 21.75 21.20 21.20 20.47 1,526,110
May 13, 2024 20.90 21.50 20.65 21.45 20.71 1,836,348
May 10, 2024 20.75 21.90 20.60 20.75 20.04 3,481,359
May 9, 2024 20.40 20.75 20.25 20.25 19.55 483,217
May 8, 2024 20.05 20.40 20.05 20.25 19.55 268,634
May 7, 2024 19.95 20.15 19.75 19.95 19.27 387,550
May 6, 2024 20.20 20.20 19.90 20.10 19.41 279,153
May 3, 2024 20.50 20.50 20.10 20.10 19.41 235,060
May 2, 2024 20.20 20.60 20.05 20.20 19.51 574,000
Apr 30, 2024 20.35 20.35 20.00 20.10 19.41 236,342
Apr 29, 2024 20.30 20.60 20.00 20.25 19.55 457,050
Apr 26, 2024 19.95 20.25 19.95 20.10 19.41 367,216
Apr 25, 2024 19.80 20.05 19.80 19.95 19.27 185,000
Apr 24, 2024 20.00 20.15 19.85 19.95 19.27 230,058
Apr 23, 2024 19.70 20.25 19.60 20.00 19.31 148,000
Apr 22, 2024 19.60 19.70 19.35 19.60 18.93 351,023
Apr 19, 2024 19.90 20.05 19.15 19.50 18.83 375,264
Apr 18, 2024 19.65 20.40 19.65 20.20 19.51 371,020
Apr 17, 2024 19.20 20.10 19.10 19.95 19.27 550,015
Apr 16, 2024 20.30 20.30 19.15 19.20 18.54 734,000
Apr 15, 2024 19.90 20.45 19.70 20.30 19.60 742,520
Apr 12, 2024 19.95 20.00 19.70 19.75 19.07 361,303
Apr 11, 2024 20.10 20.10 19.90 19.90 19.22 254,200
Apr 10, 2024 20.05 20.50 20.05 20.15 19.46 312,041
Apr 9, 2024 20.10 20.20 19.80 20.00 19.31 292,809
Apr 8, 2024 20.10 20.25 20.00 20.15 19.46 192,300
Apr 3, 2024 20.20 20.40 20.05 20.15 19.46 212,050
Apr 2, 2024 20.50 20.75 20.35 20.35 19.65 324,050
Apr 1, 2024 20.20 20.85 20.15 20.50 19.80 680,050
Mar 29, 2024 20.60 20.95 20.35 20.35 19.65 311,000
Mar 28, 2024 21.00 21.40 20.15 20.40 19.70 991,656
Mar 27, 2024 20.10 20.70 20.05 20.40 19.70 773,000
Mar 26, 2024 20.50 20.55 20.05 20.10 19.41 554,000
Mar 25, 2024 20.05 20.45 20.05 20.40 19.70 663,296
Mar 22, 2024 19.70 20.25 19.65 20.05 19.36 677,316
Mar 21, 2024 20.10 20.35 19.65 19.70 19.02 707,000
Mar 20, 2024 19.95 20.00 19.45 19.75 19.07 579,400
Mar 19, 2024 19.10 19.40 19.05 19.30 18.64 278,020
Mar 18, 2024 18.90 19.20 18.90 19.20 18.54 172,410
Mar 15, 2024 18.85 19.10 18.65 18.80 18.15 297,209
Mar 14, 2024 18.70 18.85 18.40 18.75 18.11 210,023
Mar 13, 2024 19.20 19.30 18.60 18.70 18.06 423,000
Mar 12, 2024 19.25 19.35 19.10 19.20 18.54 305,871
Mar 11, 2024 19.30 19.60 18.90 19.30 18.64 171,490
Mar 8, 2024 19.70 19.70 19.15 19.30 18.64 387,050
Mar 7, 2024 19.90 20.15 19.70 19.75 19.07 412,757
Mar 6, 2024 20.10 20.15 19.80 19.85 19.17 281,930
Mar 5, 2024 20.10 20.20 19.95 20.00 19.31 282,325
Mar 4, 2024 20.15 20.45 20.00 20.00 19.31 292,360
Mar 1, 2024 20.00 20.25 19.95 20.15 19.46 333,824
Feb 29, 2024 19.95 20.05 19.80 20.00 19.31 197,000
Feb 27, 2024 20.10 20.10 19.70 19.75 19.07 336,020
Feb 26, 2024 20.05 20.35 20.00 20.10 19.41 503,000
Feb 23, 2024 20.40 20.55 20.00 20.15 19.46 681,370
Feb 22, 2024 20.50 20.65 20.35 20.40 19.70 538,200
Feb 21, 2024 20.45 20.70 20.25 20.55 19.84 589,400
Feb 20, 2024 20.70 21.20 20.45 20.45 19.75 2,014,706
Feb 19, 2024 20.00 20.40 19.85 20.40 19.70 1,190,067
Feb 16, 2024 19.35 20.00 19.35 19.85 19.17 772,091
Feb 15, 2024 19.20 19.20 18.80 19.00 18.35 170,344
Feb 5, 2024 18.85 19.00 18.65 18.75 18.11 140,000
Feb 2, 2024 19.35 19.35 18.90 18.90 18.25 271,165
Feb 1, 2024 19.10 19.25 18.95 19.25 18.59 216,150
Jan 31, 2024 19.05 19.05 18.80 18.85 18.20 221,020
Jan 30, 2024 19.40 19.40 18.85 18.85 18.20 307,100
Jan 29, 2024 19.65 19.65 19.25 19.25 18.59 228,750
Jan 26, 2024 19.75 20.00 19.35 19.50 18.83 383,600
Jan 25, 2024 19.70 20.05 19.35 19.35 18.69 638,230
Jan 24, 2024 19.75 20.35 19.70 19.70 19.02 906,051
Jan 23, 2024 19.20 19.85 19.00 19.75 19.07 815,507
Jan 22, 2024 19.20 19.20 18.85 19.00 18.35 190,171
Jan 19, 2024 19.05 19.10 18.80 18.80 18.15 206,610
Jan 18, 2024 18.75 19.20 18.75 18.90 18.25 255,522
Jan 17, 2024 18.60 19.20 18.55 18.80 18.15 333,200
Jan 16, 2024 19.05 19.05 18.55 18.70 18.06 551,305
Jan 15, 2024 19.00 19.40 18.85 19.10 18.44 359,030
Jan 12, 2024 19.50 19.65 18.90 18.90 18.25 750,000
Jan 11, 2024 20.20 20.60 19.20 19.35 18.69 2,863,620
Jan 10, 2024 19.00 20.70 18.80 20.20 19.51 4,015,998
Jan 9, 2024 19.15 19.45 18.55 18.90 18.25 1,530,303
Jan 8, 2024 18.45 19.25 18.45 18.80 18.15 391,155
Jan 5, 2024 18.35 18.45 18.20 18.30 17.67 144,000
Jan 4, 2024 18.45 18.45 18.35 18.40 17.77 68,010
Jan 3, 2024 18.45 18.60 18.30 18.45 17.82 111,000
Jan 2, 2024 18.60 18.65 18.45 18.45 17.82 122,000
Dec 29, 2023 18.60 18.70 18.45 18.50 17.86 121,096
Dec 28, 2023 18.45 18.60 18.45 18.55 17.91 155,000
Dec 27, 2023 18.40 18.50 18.40 18.45 17.82 87,000
Dec 26, 2023 18.35 18.40 18.25 18.40 17.77 95,050
Dec 25, 2023 18.55 18.65 18.25 18.30 17.67 78,507
Dec 22, 2023 18.30 18.55 18.30 18.40 17.77 92,000
Dec 21, 2023 18.35 18.50 18.10 18.30 17.67 113,000
Dec 20, 2023 18.60 18.60 18.40 18.50 17.86 65,418
Dec 19, 2023 18.60 18.75 18.40 18.50 17.86 118,622
Dec 18, 2023 19.00 19.00 18.50 18.55 17.91 180,020
Dec 15, 2023 18.70 18.80 18.50 18.50 17.86 179,000
Dec 14, 2023 18.50 18.95 18.50 18.60 17.96 204,321
Dec 13, 2023 18.55 18.80 18.45 18.45 17.82 185,000
Dec 12, 2023 18.50 18.55 18.30 18.45 17.82 170,010
Dec 11, 2023 18.55 18.60 18.40 18.40 17.77 221,000
Dec 8, 2023 18.95 19.40 18.70 18.70 18.06 770,170
Dec 7, 2023 18.25 18.75 18.15 18.50 17.86 365,000
Dec 6, 2023 18.45 18.50 18.25 18.25 17.62 145,000
Dec 5, 2023 18.60 18.60 18.25 18.35 17.72 214,001
Dec 4, 2023 18.55 18.60 18.50 18.60 17.96 213,412
Dec 1, 2023 18.30 18.55 18.30 18.40 17.77 185,256
Nov 30, 2023 18.50 18.50 18.25 18.40 17.77 169,380
Nov 29, 2023 18.40 18.40 18.20 18.25 17.62 130,744
Nov 28, 2023 17.95 18.50 17.95 18.40 17.77 262,000
Nov 27, 2023 18.60 18.65 17.85 17.85 17.24 576,093
Nov 24, 2023 19.10 19.40 18.40 18.75 18.11 2,227,500
Nov 23, 2023 18.30 19.45 18.30 19.10 18.44 2,625,363
Nov 22, 2023 17.90 18.30 17.75 18.25 17.62 427,000
Nov 21, 2023 17.90 17.95 17.60 17.95 17.33 318,084
Nov 20, 2023 17.10 17.85 17.05 17.70 17.09 396,450
Nov 17, 2023 17.25 17.25 17.05 17.05 16.46 105,100
Nov 16, 2023 17.05 17.05 16.95 17.05 16.46 84,000
Nov 15, 2023 17.00 17.00 16.75 16.90 16.32 101,130

Related Tickers