Bright LED Electronics Corp. (TPE:3031)
Taiwan
· Delayed Price · Currency is TWD 18.85
-0.95 (-4.80%)
Mar 9, 2026, 1:30 PM CST
Bright LED Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.20 | 19.85 | 19.15 | 19.80 | 19.80 | 3.13% | 289,683 |
| Mar 5, 2026 | 19.10 | 19.40 | 18.95 | 19.20 | 19.20 | 1.86% | 258,243 |
| Mar 4, 2026 | 19.85 | 19.85 | 18.80 | 18.85 | 18.85 | -5.75% | 769,532 |
| Mar 3, 2026 | 20.25 | 20.80 | 19.95 | 20.00 | 20.00 | -1.23% | 572,572 |
| Mar 2, 2026 | 20.05 | 20.50 | 19.85 | 20.25 | 20.25 | - | 470,531 |
| Feb 26, 2026 | 20.30 | 20.40 | 20.15 | 20.25 | 20.25 | 1.00% | 446,752 |
| Feb 25, 2026 | 20.30 | 20.50 | 19.95 | 20.05 | 20.05 | -1.23% | 607,707 |
| Feb 24, 2026 | 20.20 | 20.65 | 20.05 | 20.30 | 20.30 | 0.50% | 352,003 |
| Feb 23, 2026 | 20.00 | 20.35 | 20.00 | 20.20 | 20.20 | 1.00% | 243,697 |
| Feb 11, 2026 | 20.10 | 20.15 | 19.85 | 20.00 | 20.00 | 0.50% | 226,728 |
| Feb 10, 2026 | 19.95 | 20.25 | 19.70 | 19.90 | 19.90 | 0.76% | 240,150 |
| Feb 9, 2026 | 20.05 | 20.25 | 19.70 | 19.75 | 19.75 | -0.50% | 194,799 |
| Feb 6, 2026 | 20.25 | 20.25 | 19.45 | 19.85 | 19.85 | -1.98% | 351,543 |
| Feb 5, 2026 | 20.05 | 20.80 | 20.05 | 20.25 | 20.25 | 0.50% | 617,583 |
| Feb 4, 2026 | 19.70 | 20.25 | 19.70 | 20.15 | 20.15 | 1.77% | 283,148 |
| Feb 3, 2026 | 19.95 | 20.05 | 19.65 | 19.80 | 19.80 | 1.54% | 234,810 |
| Feb 2, 2026 | 20.05 | 20.05 | 19.50 | 19.50 | 19.50 | -3.23% | 343,365 |
| Jan 30, 2026 | 20.20 | 20.25 | 19.80 | 20.15 | 20.15 | -0.49% | 401,125 |
| Jan 29, 2026 | 20.85 | 20.90 | 20.25 | 20.25 | 20.25 | -3.11% | 673,358 |
| Jan 28, 2026 | 21.55 | 21.55 | 20.80 | 20.90 | 20.90 | -1.42% | 981,967 |
| Jan 27, 2026 | 20.50 | 21.75 | 20.35 | 21.20 | 21.20 | 3.92% | 2,244,813 |
| Jan 26, 2026 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.74% | 491,205 |
| Jan 23, 2026 | 20.40 | 20.50 | 20.15 | 20.25 | 20.25 | -0.74% | 426,854 |
| Jan 22, 2026 | 20.80 | 20.90 | 20.40 | 20.40 | 20.40 | - | 644,187 |
| Jan 21, 2026 | 20.55 | 20.70 | 20.35 | 20.40 | 20.40 | -0.73% | 557,070 |
| Jan 20, 2026 | 20.20 | 21.00 | 20.10 | 20.55 | 20.55 | 1.73% | 976,749 |
| Jan 19, 2026 | 19.80 | 20.40 | 19.80 | 20.20 | 20.20 | 1.51% | 666,942 |
| Jan 16, 2026 | 20.20 | 20.20 | 19.85 | 19.90 | 19.90 | -0.75% | 248,333 |
| Jan 15, 2026 | 20.40 | 20.40 | 19.80 | 20.05 | 20.05 | -0.99% | 349,560 |
| Jan 14, 2026 | 19.50 | 20.35 | 19.50 | 20.25 | 20.25 | 3.85% | 843,104 |
| Jan 13, 2026 | 19.75 | 19.90 | 19.45 | 19.50 | 19.50 | -1.27% | 269,990 |
| Jan 12, 2026 | 19.40 | 19.90 | 19.40 | 19.75 | 19.75 | 1.80% | 348,609 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.00 | 19.40 | 19.40 | -0.51% | 383,001 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.40 | 19.50 | 19.50 | -2.26% | 302,722 |
| Jan 7, 2026 | 19.45 | 20.05 | 19.45 | 19.95 | 19.95 | 2.84% | 536,567 |
| Jan 6, 2026 | 19.10 | 19.50 | 19.10 | 19.40 | 19.40 | 1.57% | 207,234 |
| Jan 5, 2026 | 19.90 | 19.95 | 19.10 | 19.10 | 19.10 | -3.54% | 582,756 |
| Jan 2, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | 0.76% | 345,060 |
| Dec 31, 2025 | 19.75 | 19.90 | 19.60 | 19.65 | 19.65 | -0.25% | 204,695 |
| Dec 30, 2025 | 20.05 | 20.20 | 19.65 | 19.70 | 19.70 | -1.75% | 185,137 |
| Dec 29, 2025 | 19.70 | 20.30 | 19.70 | 20.05 | 20.05 | 1.78% | 457,774 |
| Dec 26, 2025 | 19.95 | 20.05 | 19.65 | 19.70 | 19.70 | -1.25% | 170,455 |
| Dec 24, 2025 | 20.00 | 20.15 | 19.80 | 19.95 | 19.95 | 0.50% | 231,788 |
| Dec 23, 2025 | 19.70 | 20.00 | 19.70 | 19.85 | 19.85 | 0.25% | 209,657 |
| Dec 22, 2025 | 19.50 | 19.85 | 19.50 | 19.80 | 19.80 | 1.54% | 241,404 |
| Dec 19, 2025 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | - | 241,815 |
| Dec 18, 2025 | 19.95 | 19.95 | 19.40 | 19.50 | 19.50 | -1.52% | 296,969 |
| Dec 17, 2025 | 20.20 | 20.25 | 19.80 | 19.80 | 19.80 | -0.50% | 394,762 |
| Dec 16, 2025 | 19.80 | 20.30 | 19.60 | 19.90 | 19.90 | 0.51% | 698,575 |
| Dec 15, 2025 | 19.80 | 19.80 | 19.45 | 19.80 | 19.80 | 0.25% | 152,779 |
| Dec 12, 2025 | 19.70 | 20.05 | 19.65 | 19.75 | 19.75 | 1.02% | 388,261 |
| Dec 11, 2025 | 19.70 | 19.75 | 19.55 | 19.55 | 19.55 | -0.26% | 233,463 |
| Dec 10, 2025 | 19.65 | 19.75 | 19.60 | 19.60 | 19.60 | 0.51% | 367,475 |
| Dec 9, 2025 | 19.40 | 19.55 | 19.35 | 19.50 | 19.50 | - | 173,716 |
| Dec 8, 2025 | 19.65 | 19.65 | 19.25 | 19.50 | 19.50 | - | 293,996 |
| Dec 5, 2025 | 19.65 | 19.65 | 19.30 | 19.50 | 19.50 | -1.02% | 207,063 |
| Dec 4, 2025 | 19.65 | 19.75 | 19.55 | 19.70 | 19.70 | 0.77% | 338,191 |
| Dec 3, 2025 | 19.60 | 19.70 | 19.45 | 19.55 | 19.55 | 0.51% | 325,216 |
| Dec 2, 2025 | 19.40 | 19.60 | 19.40 | 19.45 | 19.45 | 0.52% | 244,788 |
| Dec 1, 2025 | 19.50 | 19.50 | 19.20 | 19.35 | 19.35 | -0.77% | 267,923 |
| Nov 28, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -0.26% | 373,646 |
| Nov 27, 2025 | 20.20 | 20.20 | 19.45 | 19.55 | 19.55 | -3.22% | 1,365,163 |
| Nov 26, 2025 | 18.90 | 20.50 | 18.85 | 20.20 | 20.20 | 7.73% | 3,177,755 |
| Nov 25, 2025 | 18.60 | 18.85 | 18.60 | 18.75 | 18.75 | 1.63% | 128,360 |
| Nov 24, 2025 | 18.40 | 18.80 | 18.35 | 18.45 | 18.45 | - | 279,603 |
| Nov 21, 2025 | 18.75 | 18.75 | 18.25 | 18.45 | 18.45 | -1.86% | 249,484 |
| Nov 20, 2025 | 18.70 | 18.80 | 18.55 | 18.80 | 18.80 | 2.45% | 148,307 |
| Nov 19, 2025 | 18.85 | 19.00 | 18.30 | 18.35 | 18.35 | -2.39% | 411,136 |
| Nov 18, 2025 | 19.00 | 19.15 | 18.70 | 18.80 | 18.80 | -1.57% | 374,212 |
| Nov 17, 2025 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -2.55% | 674,979 |
| Nov 14, 2025 | 19.95 | 20.10 | 19.60 | 19.60 | 19.60 | -1.75% | 486,630 |
| Nov 13, 2025 | 20.60 | 20.65 | 19.90 | 19.95 | 19.95 | -1.72% | 994,031 |
| Nov 12, 2025 | 19.45 | 20.40 | 19.45 | 20.30 | 20.30 | 5.45% | 1,491,242 |
| Nov 11, 2025 | 19.95 | 20.05 | 19.25 | 19.25 | 19.25 | -3.51% | 781,809 |
| Nov 10, 2025 | 20.05 | 20.20 | 19.80 | 19.95 | 19.95 | -1.72% | 361,262 |
| Nov 7, 2025 | 20.30 | 20.30 | 19.80 | 20.30 | 20.30 | 1.00% | 312,049 |
| Nov 6, 2025 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 0.75% | 182,266 |
| Nov 5, 2025 | 20.00 | 20.15 | 19.70 | 19.95 | 19.95 | -0.75% | 398,710 |
| Nov 4, 2025 | 20.95 | 20.95 | 20.10 | 20.10 | 20.10 | -3.13% | 516,083 |
| Nov 3, 2025 | 20.75 | 21.10 | 20.55 | 20.75 | 20.75 | 1.22% | 347,971 |
| Oct 31, 2025 | 20.65 | 20.85 | 20.50 | 20.50 | 20.50 | -1.20% | 323,255 |
| Oct 30, 2025 | 21.00 | 21.05 | 20.65 | 20.75 | 20.75 | -1.43% | 324,458 |
| Oct 29, 2025 | 21.25 | 21.45 | 20.95 | 21.05 | 21.05 | - | 348,011 |
| Oct 28, 2025 | 21.70 | 21.70 | 21.05 | 21.05 | 21.05 | -2.09% | 373,446 |
| Oct 27, 2025 | 21.45 | 21.50 | 21.10 | 21.50 | 21.50 | 1.18% | 383,264 |
| Oct 23, 2025 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | -1.85% | 373,258 |
| Oct 22, 2025 | 21.65 | 21.90 | 21.45 | 21.65 | 21.65 | 0.70% | 551,814 |
| Oct 21, 2025 | 21.60 | 21.80 | 21.45 | 21.50 | 21.50 | - | 699,802 |
| Oct 20, 2025 | 21.35 | 21.50 | 21.00 | 21.50 | 21.50 | 1.65% | 356,161 |
| Oct 17, 2025 | 21.15 | 21.30 | 20.95 | 21.15 | 21.15 | -0.47% | 502,037 |
| Oct 16, 2025 | 21.60 | 21.75 | 21.25 | 21.25 | 21.25 | -1.62% | 614,927 |
| Oct 15, 2025 | 21.50 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 769,069 |
| Oct 14, 2025 | 21.85 | 21.90 | 21.00 | 21.20 | 21.20 | -1.40% | 1,329,101 |
| Oct 13, 2025 | 20.45 | 21.55 | 20.30 | 21.50 | 21.50 | 3.86% | 1,397,442 |
| Oct 9, 2025 | 21.70 | 21.70 | 20.65 | 20.70 | 20.70 | -3.94% | 1,144,545 |
| Oct 8, 2025 | 21.30 | 21.55 | 21.00 | 21.55 | 21.55 | 1.89% | 770,483 |
| Oct 7, 2025 | 21.10 | 21.25 | 20.85 | 21.15 | 21.15 | 0.71% | 662,583 |
| Oct 3, 2025 | 20.55 | 21.05 | 20.55 | 21.00 | 21.00 | 2.69% | 572,640 |
| Oct 2, 2025 | 20.55 | 20.65 | 20.35 | 20.45 | 20.45 | - | 300,766 |
| Oct 1, 2025 | 20.60 | 20.80 | 20.30 | 20.45 | 20.45 | -1.21% | 419,931 |