Hi Sharp Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	27.300	28.600	27.300	28.400	28.400	150,000
2024-08-06	28.600	29.250	25.800	27.300	27.300	466,000
2024-08-05	30.900	30.900	28.100	28.300	28.300	586,000
2024-08-02	32.000	32.900	31.150	31.200	31.200	272,000
2024-08-01	33.000	33.600	32.500	32.500	32.500	407,000
2024-07-31	33.000	33.550	32.500	32.900	32.100	431,000
2024-07-30	31.350	32.950	30.750	32.850	32.051	373,000
2024-07-29	33.300	33.650	31.200	31.350	30.588	658,000
2024-07-26	32.100	33.200	31.800	33.100	32.295	361,000
2024-07-25	32.950	32.950	32.950	32.950	32.950	0
2024-07-24	32.950	32.950	32.950	32.950	32.950	0
2024-07-23	32.550	33.500	32.200	32.950	32.950	584,000
2024-07-22	32.050	34.150	31.650	32.250	32.250	990,000
2024-07-19	33.100	33.100	31.800	32.050	32.050	514,000
2024-07-18	31.900	33.450	31.750	32.850	32.850	758,000
2024-07-17	31.700	32.200	31.700	32.000	32.000	565,000
2024-07-16	31.700	32.000	31.250	31.550	31.550	650,000
2024-07-15	30.750	31.550	30.750	31.450	31.450	182,000
2024-07-12	31.100	31.350	30.750	30.750	30.750	125,000
2024-07-11	30.950	31.600	30.650	31.100	31.100	229,000
2024-07-10	31.200	31.200	30.800	30.900	30.900	126,000
2024-07-09	31.350	31.600	30.300	31.150	31.150	219,000
2024-07-08	32.000	32.000	31.250	31.250	31.250	333,000
2024-07-05	31.600	31.900	31.300	31.800	31.800	336,000
2024-07-04	31.550	32.000	31.300	31.400	31.400	725,000
2024-07-03	30.900	31.300	30.750	31.300	31.300	266,000
2024-07-02	31.100	31.100	30.600	30.800	30.800	168,000
2024-07-01	31.300	31.300	30.550	30.750	30.750	217,000
2024-06-28	30.650	31.450	30.650	30.950	30.950	369,000
2024-06-27	30.800	30.900	30.450	30.600	30.600	86,000
2024-06-26	30.850	31.450	30.750	30.750	30.750	496,000
2024-06-25	30.800	30.950	30.100	30.700	30.700	189,000
2024-06-24	30.600	31.100	30.400	30.550	30.550	502,000
2024-06-21	30.600	30.700	30.100	30.200	30.200	127,000
2024-06-20	29.750	30.450	29.750	30.200	30.200	250,000
2024-06-19	29.900	30.150	29.500	29.600	29.600	123,000
2024-06-18	29.800	30.000	29.750	29.850	29.850	68,000
2024-06-17	29.600	29.750	29.500	29.600	29.600	105,000
2024-06-14	29.900	30.050	29.650	29.800	29.800	99,000
2024-06-13	30.000	30.250	29.850	29.850	29.850	68,000
2024-06-12	29.700	29.950	29.400	29.950	29.950	170,000
2024-06-11	31.050	31.050	29.450	29.700	29.700	380,000
2024-06-07	30.600	31.300	30.500	31.150	31.150	193,000
2024-06-06	32.250	32.500	30.550	30.600	30.600	412,000
2024-06-05	31.200	32.200	31.150	31.450	31.450	320,000
2024-06-04	31.700	31.700	30.850	31.100	31.100	238,000
2024-06-03	31.400	31.450	30.800	31.350	31.350	287,000
2024-05-31	30.650	32.500	30.400	30.800	30.800	1,353,000
2024-05-30	30.850	30.950	30.200	30.400	30.400	159,000
2024-05-29	30.700	31.300	30.450	30.850	30.850	348,000
2024-05-28	30.450	30.850	30.300	30.700	30.700	236,000
2024-05-27	30.250	30.450	30.150	30.450	30.450	79,000
2024-05-24	30.050	30.100	29.850	30.100	30.100	105,000
2024-05-23	30.250	30.300	30.100	30.200	30.200	98,000
2024-05-22	30.300	30.950	30.250	30.250	30.250	233,000
2024-05-21	29.900	30.250	29.900	30.250	30.250	122,000
2024-05-20	30.100	30.200	29.750	29.900	29.900	293,000
2024-05-17	29.600	30.150	29.600	29.900	29.900	143,000
2024-05-16	29.900	30.050	29.400	29.550	29.550	151,000
2024-05-15	30.000	30.050	29.750	29.750	29.750	60,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4240 TWD
2025-08-22	0.2138 TWD
2024-08-01	0.8000 TWD
2023-08-04	1.2000 TWD
2023-08-03	41.3467 TWD
2022-08-03	0.7000 TWD
2021-08-27	0.5500 TWD
2020-07-30	0.5200 TWD
2019-08-01	0.3300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.