Bright LED Electronics Corp. (TPE:3031)
Taiwan
· Delayed Price · Currency is TWD 32.80
-0.95 (-2.81%)
Apr 29, 2026, 1:30 PM CST
Bright LED Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.20 | 35.30 | 32.50 | 32.80 | 32.80 | -2.81% | 13,313,072 |
| Apr 28, 2026 | 33.10 | 34.35 | 32.00 | 33.75 | 33.75 | 2.12% | 14,617,673 |
| Apr 27, 2026 | 32.00 | 33.05 | 30.70 | 33.05 | 33.05 | 5.42% | 12,087,982 |
| Apr 24, 2026 | 30.00 | 32.45 | 30.00 | 31.35 | 31.35 | 5.38% | 6,411,689 |
| Apr 23, 2026 | 31.95 | 32.45 | 28.85 | 29.75 | 29.75 | -6.89% | 5,249,018 |
| Apr 22, 2026 | 31.65 | 32.75 | 31.20 | 31.95 | 31.95 | 0.31% | 6,477,181 |
| Apr 21, 2026 | 31.05 | 31.95 | 29.70 | 31.85 | 31.85 | 3.92% | 9,542,609 |
| Apr 20, 2026 | 33.00 | 33.35 | 30.60 | 30.65 | 30.65 | -7.68% | 8,447,950 |
| Apr 17, 2026 | 32.90 | 33.60 | 32.05 | 33.20 | 33.20 | 0.61% | 9,669,334 |
| Apr 16, 2026 | 31.60 | 33.00 | 31.30 | 33.00 | 33.00 | 2.01% | 11,339,940 |
| Apr 15, 2026 | 31.50 | 33.10 | 30.25 | 32.35 | 32.35 | 4.02% | 18,276,230 |
| Apr 14, 2026 | 31.20 | 31.95 | 29.50 | 31.10 | 31.10 | -0.16% | 25,949,380 |
| Apr 13, 2026 | 28.35 | 31.15 | 26.85 | 31.15 | 31.15 | 9.88% | 32,357,150 |
| Apr 10, 2026 | 25.95 | 28.35 | 25.75 | 28.35 | 28.35 | 9.88% | 15,401,990 |
| Apr 9, 2026 | 24.00 | 26.00 | 23.45 | 25.80 | 25.80 | 8.86% | 6,597,008 |
| Apr 8, 2026 | 23.20 | 24.00 | 23.20 | 23.70 | 23.70 | 3.49% | 1,675,368 |
| Apr 7, 2026 | 24.15 | 24.15 | 22.55 | 22.90 | 22.90 | -2.55% | 1,929,925 |
| Apr 2, 2026 | 22.85 | 24.00 | 22.25 | 23.50 | 23.50 | 3.07% | 2,193,820 |
| Apr 1, 2026 | 23.10 | 23.10 | 22.45 | 22.80 | 22.80 | 3.64% | 796,113 |
| Mar 31, 2026 | 22.30 | 22.75 | 21.95 | 22.00 | 22.00 | -1.35% | 1,062,569 |
| Mar 30, 2026 | 23.25 | 23.45 | 22.30 | 22.30 | 22.30 | -5.91% | 1,759,883 |
| Mar 27, 2026 | 23.80 | 24.40 | 23.55 | 23.70 | 23.70 | -0.42% | 2,130,914 |
| Mar 26, 2026 | 24.55 | 24.85 | 23.35 | 23.80 | 23.80 | -2.46% | 6,248,345 |
| Mar 25, 2026 | 23.55 | 25.00 | 22.55 | 24.40 | 24.40 | 6.55% | 12,409,050 |
| Mar 24, 2026 | 22.30 | 23.70 | 21.90 | 22.90 | 22.90 | 6.26% | 5,655,346 |
| Mar 23, 2026 | 22.00 | 22.25 | 21.55 | 21.55 | 21.55 | -4.65% | 915,869 |
| Mar 20, 2026 | 23.50 | 23.80 | 22.30 | 22.60 | 22.60 | -3.42% | 2,670,899 |
| Mar 19, 2026 | 22.10 | 24.05 | 22.00 | 23.40 | 23.40 | 4.23% | 4,214,303 |
| Mar 18, 2026 | 23.50 | 23.50 | 22.10 | 22.45 | 22.45 | -2.39% | 2,971,259 |
| Mar 17, 2026 | 21.60 | 23.45 | 21.60 | 23.00 | 23.00 | 7.73% | 6,756,545 |
| Mar 16, 2026 | 21.55 | 21.85 | 21.05 | 21.35 | 21.35 | - | 1,489,255 |
| Mar 13, 2026 | 20.45 | 21.70 | 20.45 | 21.35 | 21.35 | 2.89% | 2,195,319 |
| Mar 12, 2026 | 20.10 | 21.10 | 19.95 | 20.75 | 20.75 | 3.75% | 1,905,692 |
| Mar 11, 2026 | 19.30 | 20.45 | 19.30 | 20.00 | 20.00 | 4.44% | 574,632 |
| Mar 10, 2026 | 19.25 | 19.35 | 19.00 | 19.15 | 19.15 | 1.59% | 228,273 |
| Mar 9, 2026 | 19.00 | 19.15 | 18.60 | 18.85 | 18.85 | -4.80% | 512,372 |
| 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% | 572,612 |
| 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 |