Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	31.400	31.400	30.050	30.100	30.100	318,000
2024-02-02	32.900	32.900	31.350	31.400	31.400	615,000
2024-02-01	32.100	32.700	31.600	32.500	32.500	1,125,000
2024-01-31	31.550	33.650	31.500	32.200	32.200	2,490,000
2024-01-30	33.000	33.000	31.600	31.600	31.600	1,231,000
2024-01-29	32.000	33.950	31.150	33.000	33.000	6,204,000
2024-01-26	28.200	30.950	28.050	30.950	30.950	1,212,000
2024-01-25	28.800	28.800	28.100	28.150	28.150	58,000
2024-01-24	28.050	28.550	28.050	28.550	28.550	95,000
2024-01-23	28.150	28.250	27.900	28.050	28.050	72,000
2024-01-22	28.000	28.250	27.900	28.000	28.000	84,000
2024-01-19	28.250	28.250	27.800	27.950	27.950	76,000
2024-01-18	28.050	28.050	27.800	27.800	27.800	58,000
2024-01-17	28.600	28.750	28.000	28.000	28.000	84,000
2024-01-16	28.850	28.950	28.450	28.550	28.550	39,000
2024-01-15	29.150	29.200	28.650	29.200	29.200	76,050
2024-01-12	28.700	28.850	28.400	28.600	28.600	76,000
2024-01-11	29.200	29.200	28.550	28.650	28.650	50,000
2024-01-10	29.150	29.500	28.500	28.500	28.500	78,000
2024-01-09	30.000	30.000	29.050	29.100	29.100	121,000
2024-01-08	29.900	30.400	29.650	29.700	29.700	129,000
2024-01-05	29.450	29.850	29.450	29.550	29.550	60,000
2024-01-04	29.900	29.900	29.550	29.850	29.850	93,000
2024-01-03	30.500	30.500	29.900	29.900	29.900	64,000
2024-01-02	30.550	30.550	30.050	30.350	30.350	59,000
2023-12-29	30.200	30.350	29.900	30.200	30.200	106,000
2023-12-28	30.500	30.600	30.200	30.200	30.200	44,000
2023-12-27	30.000	30.500	30.000	30.300	30.300	150,000
2023-12-26	30.150	30.150	29.700	29.950	29.950	95,000
2023-12-25	30.050	30.200	29.950	30.100	30.100	106,000
2023-12-22	30.700	30.700	30.050	30.200	30.200	155,000
2023-12-21	30.700	31.350	30.600	30.650	30.650	210,000
2023-12-20	30.500	30.900	30.400	30.400	30.400	114,000
2023-12-19	30.900	31.100	30.100	30.200	30.200	226,000
2023-12-18	30.400	32.000	30.300	30.750	30.750	731,000
2023-12-15	30.000	30.050	29.800	30.000	30.000	60,000
2023-12-14	30.000	30.300	30.000	30.000	30.000	109,000
2023-12-13	30.400	30.550	30.050	30.200	30.200	77,000
2023-12-12	30.450	30.550	30.150	30.250	30.250	111,000
2023-12-11	30.700	30.700	30.000	30.150	30.150	104,000
2023-12-08	30.400	30.950	30.300	30.700	30.700	105,000
2023-12-07	30.600	32.000	30.100	30.100	30.100	187,000
2023-12-06	30.850	31.000	30.650	30.650	30.650	92,000
2023-12-05	31.050	31.050	30.700	30.850	30.850	92,000
2023-12-04	31.000	31.250	31.000	31.050	31.050	80,000
2023-12-01	31.200	31.350	30.900	30.900	30.900	153,000
2023-11-30	31.300	31.500	31.050	31.100	31.100	91,000
2023-11-29	31.800	31.800	31.100	31.200	31.200	97,000
2023-11-28	31.850	31.900	31.300	31.350	31.350	85,000
2023-11-27	32.150	32.200	31.500	31.550	31.550	102,000
2023-11-24	31.800	32.300	31.700	32.100	32.100	113,000
2023-11-23	32.500	32.600	31.550	32.150	32.150	286,000
2023-11-22	31.450	32.650	31.450	32.200	32.200	389,000
2023-11-21	31.450	31.700	31.200	31.450	31.450	185,000
2023-11-20	31.000	31.700	30.700	31.250	31.250	145,000
2023-11-17	30.950	31.600	30.950	31.000	31.000	122,000
2023-11-16	31.300	31.300	30.850	30.950	30.950	176,000
2023-11-15	31.850	32.200	31.000	31.050	31.050	486,000
2023-11-14	32.500	34.150	30.800	31.900	31.900	4,612,000
2023-11-13	30.200	33.150	30.200	33.150	33.150	1,933,000

← NewerPage 12 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.