Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	29.950	30.200	29.650	30.000	30.000	145,000
2024-05-13	30.150	30.150	29.700	29.700	29.700	96,000
2024-05-10	30.500	30.500	29.950	30.000	30.000	153,000
2024-05-09	30.200	31.400	30.050	30.400	30.400	433,000
2024-05-08	29.850	30.100	29.750	29.800	29.800	132,000
2024-05-07	30.400	30.500	29.700	29.750	29.750	131,000
2024-05-06	31.000	31.000	30.300	30.300	30.300	111,000
2024-05-03	29.950	30.900	29.750	30.700	30.700	222,000
2024-05-02	29.600	29.800	29.550	29.750	29.750	55,000
2024-04-30	29.450	29.850	29.400	29.600	29.600	45,000
2024-04-29	29.450	29.950	29.350	29.550	29.550	102,000
2024-04-26	29.650	29.650	29.300	29.350	29.350	132,000
2024-04-25	29.250	29.800	29.250	29.550	29.550	101,000
2024-04-24	29.850	30.250	29.550	29.550	29.550	283,000
2024-04-23	29.500	29.900	29.200	29.550	29.550	108,000
2024-04-22	29.150	30.050	29.150	29.500	29.500	130,000
2024-04-19	30.350	30.650	29.200	29.550	29.550	248,000
2024-04-18	29.900	30.400	29.800	30.250	30.250	85,000
2024-04-17	29.600	30.200	29.600	30.100	30.100	140,000
2024-04-16	30.600	30.600	29.500	29.600	29.600	306,000
2024-04-15	30.850	31.000	30.700	30.850	30.850	117,000
2024-04-12	30.950	31.250	30.700	31.150	31.150	232,000
2024-04-11	30.900	31.100	30.650	30.700	30.700	277,000
2024-04-10	31.000	31.500	31.000	31.200	31.200	93,000
2024-04-09	31.200	31.400	30.800	31.150	31.150	157,000
2024-04-08	31.250	31.250	31.000	31.050	31.050	84,000
2024-04-03	31.200	31.350	30.900	31.250	31.250	200,000
2024-04-02	31.700	31.700	31.100	31.350	31.350	349,000
2024-04-01	32.600	33.450	31.800	31.800	31.800	1,289,000
2024-03-29	31.200	32.000	31.100	31.700	31.700	493,000
2024-03-28	30.900	31.500	30.800	30.850	30.850	163,000
2024-03-27	30.950	31.300	30.650	30.900	30.900	96,000
2024-03-26	30.700	30.700	30.700	30.700	30.700	272,904
2024-03-25	30.700	30.700	30.700	30.700	30.700	172,094
2024-03-22	30.500	31.700	30.500	30.700	30.700	344,000
2024-03-21	30.650	31.050	30.400	30.500	30.500	214,000
2024-03-20	31.000	31.000	31.000	31.000	31.000	154,393
2024-03-19	31.050	31.250	30.850	31.000	31.000	83,000
2024-03-18	30.850	30.850	30.850	30.850	30.850	82,192
2024-03-15	31.300	31.400	30.750	30.850	30.850	133,000
2024-03-14	31.300	32.300	30.900	31.250	31.250	284,000
2024-03-13	32.500	32.500	30.700	30.800	30.800	354,000
2024-03-12	32.000	32.400	32.000	32.300	32.300	206,000
2024-03-11	30.600	32.200	30.600	31.800	31.800	286,000
2024-03-08	31.900	31.900	30.500	30.550	30.550	428,000
2024-03-07	32.700	33.200	31.600	31.650	31.650	517,000
2024-03-06	33.500	33.500	32.500	32.500	32.500	624,000
2024-03-05	34.650	34.650	33.500	33.500	33.500	722,000
2024-03-04	34.550	35.750	33.500	34.450	34.450	3,330,000
2024-03-01	32.200	34.800	32.050	34.450	34.450	4,789,000
2024-02-29	29.150	32.000	29.150	31.850	31.850	906,000
2024-02-27	29.900	30.250	29.300	29.350	29.350	115,000
2024-02-26	30.200	30.400	29.800	29.850	29.850	133,000
2024-02-23	30.550	30.750	30.100	30.150	30.150	92,000
2024-02-22	31.150	31.150	30.550	30.550	30.550	142,000
2024-02-21	31.050	31.300	30.800	31.100	31.100	123,000
2024-02-20	31.550	31.550	30.750	31.050	31.050	99,000
2024-02-19	31.000	31.550	31.000	31.200	31.200	149,000
2024-02-16	30.300	31.300	30.300	30.900	30.900	283,000
2024-02-15	30.200	30.750	30.150	30.300	30.300	138,000

← NewerPage 11 of 21 · 1,221 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.