Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	29.800	30.150	29.550	30.150	30.150	98,000
2023-11-09	30.100	30.300	29.900	30.150	30.150	82,000
2023-11-08	30.900	30.900	30.100	30.250	30.250	147,000
2023-11-07	30.400	31.500	30.000	30.350	30.350	350,000
2023-11-06	29.100	30.500	29.100	30.050	30.050	231,000
2023-11-03	28.500	29.400	28.300	29.000	29.000	161,000
2023-11-02	27.650	28.400	27.650	28.400	28.400	119,000
2023-11-01	27.200	27.400	27.050	27.250	27.250	45,000
2023-10-31	28.400	28.400	26.800	27.200	27.200	189,000
2023-10-30	28.500	28.500	28.300	28.300	28.300	28,000
2023-10-27	28.250	28.800	28.250	28.500	28.500	37,000
2023-10-26	28.150	28.450	28.150	28.300	28.300	70,000
2023-10-25	27.850	29.100	27.850	28.600	28.600	137,000
2023-10-24	28.350	28.350	27.650	27.850	27.850	96,000
2023-10-23	28.250	28.900	28.100	28.200	28.200	97,000
2023-10-20	28.250	28.300	27.600	28.100	28.100	95,000
2023-10-19	27.200	28.450	27.200	28.250	28.250	141,000
2023-10-18	28.350	28.400	27.500	27.500	27.500	191,000
2023-10-17	29.900	29.950	28.300	28.300	28.300	174,000
2023-10-16	30.400	30.400	29.050	29.050	29.050	103,000
2023-10-13	30.100	30.100	29.600	29.950	29.950	64,000
2023-10-12	30.000	30.600	29.950	30.100	30.100	127,000
2023-10-11	30.950	30.950	29.750	30.000	30.000	145,000
2023-10-06	30.900	31.200	30.550	30.900	30.900	132,000
2023-10-05	30.250	31.200	30.250	30.600	30.600	163,000
2023-10-04	30.000	30.400	29.750	30.200	30.200	143,000
2023-10-03	30.000	30.500	29.900	30.250	30.250	229,000
2023-10-02	29.550	30.000	29.250	29.850	29.850	200,000
2023-09-28	29.000	29.700	29.000	29.500	29.500	255,000
2023-09-27	29.600	29.600	28.600	28.950	28.950	393,000
2023-09-26	30.150	30.150	29.600	29.750	29.750	107,000
2023-09-25	30.000	30.650	29.950	30.000	30.000	182,000
2023-09-22	29.650	30.150	29.500	29.850	29.850	121,000
2023-09-21	30.300	30.300	29.500	29.650	29.650	275,000
2023-09-20	30.850	30.850	30.000	30.450	30.450	246,000
2023-09-19	31.500	31.850	30.500	30.750	30.750	292,000
2023-09-18	31.800	32.500	31.400	31.600	31.600	301,000
2023-09-15	31.850	32.050	31.200	31.900	31.900	322,000
2023-09-14	31.800	31.900	31.550	31.850	31.850	169,000
2023-09-13	30.750	31.900	30.650	31.600	31.600	249,000
2023-09-12	30.500	30.800	30.000	30.800	30.800	163,000
2023-09-11	31.650	31.650	30.300	30.300	30.300	267,000
2023-09-08	32.300	32.350	31.650	31.650	31.650	210,000
2023-09-07	33.200	33.350	32.500	32.500	32.500	122,000
2023-09-06	33.750	33.950	33.000	33.250	33.250	144,000
2023-09-05	33.250	34.200	33.250	33.800	33.800	311,000
2023-09-04	32.800	33.400	32.350	33.250	33.250	488,000
2023-09-01	32.500	33.000	32.200	32.800	32.800	162,000
2023-08-31	32.800	32.800	32.350	32.600	32.600	50,000
2023-08-30	32.600	33.200	32.400	32.800	32.800	141,000
2023-08-29	31.600	32.450	31.250	32.400	32.400	107,000
2023-08-28	32.300	32.300	30.850	31.550	31.550	547,000
2023-08-25	31.500	32.750	30.900	32.250	32.250	435,000
2023-08-24	32.550	32.850	31.800	31.800	31.800	176,000
2023-08-23	33.200	33.200	32.300	32.450	32.450	103,000
2023-08-22	33.000	33.150	32.800	32.900	32.900	110,000
2023-08-21	32.100	32.600	31.950	32.500	32.500	173,000
2023-08-18	33.200	33.200	31.450	31.500	31.500	313,000
2023-08-17	32.500	33.450	32.100	33.200	33.200	155,000
2023-08-16	32.600	33.100	32.000	32.700	32.700	165,000

← NewerPage 13 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.