Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	33.200	33.650	32.900	33.050	33.050	141,000
2023-08-14	33.300	33.300	32.000	32.800	32.800	452,000
2023-08-11	35.000	35.000	33.200	33.350	33.350	421,000
2023-08-10	36.250	36.250	32.650	32.900	32.900	1,130,000
2023-08-09	36.300	37.950	36.250	36.250	36.250	495,000
2023-08-08	37.400	37.400	36.250	36.250	36.250	399,000
2023-08-07	37.900	37.900	37.150	37.350	37.350	245,000
2023-08-04	37.350	38.050	37.300	37.800	37.800	147,000
2023-08-02	39.200	39.600	38.500	38.550	37.350	408,000
2023-08-01	39.500	39.600	38.950	39.200	37.980	194,000
2023-07-31	39.500	40.300	39.200	39.250	38.028	263,000
2023-07-28	39.500	39.800	39.100	39.300	38.077	187,699
2023-07-27	39.000	39.850	39.000	39.500	38.270	300,729
2023-07-26	39.800	39.800	38.500	38.700	37.495	384,249
2023-07-25	39.000	39.800	38.850	39.500	38.270	249,178
2023-07-24	39.900	40.300	38.950	39.000	37.786	269,229
2023-07-21	39.000	39.750	38.400	39.750	38.513	223,565
2023-07-20	38.700	39.350	38.600	39.100	37.883	211,371
2023-07-19	39.700	40.400	38.500	38.600	37.398	473,606
2023-07-18	41.450	41.450	39.550	39.600	38.367	923,485
2023-07-17	42.550	42.550	41.350	41.400	40.111	428,043
2023-07-14	42.050	42.050	41.100	41.450	40.160	375,448
2023-07-13	40.850	42.150	40.850	41.250	39.966	558,699
2023-07-12	41.050	41.250	40.500	40.650	39.385	418,965
2023-07-11	42.150	42.150	40.700	40.950	39.675	828,719
2023-07-10	42.600	43.150	41.700	42.100	40.790	553,512
2023-07-07	41.800	42.500	40.650	41.600	40.305	951,216
2023-07-06	43.650	44.000	42.300	42.500	41.177	1,018,484
2023-07-05	44.800	45.700	43.900	43.900	42.534	1,291,566
2023-07-04	45.350	45.350	43.900	44.500	43.115	1,146,984
2023-07-03	45.750	47.700	44.700	44.750	43.357	4,035,244
2023-06-30	44.550	45.900	43.900	45.500	44.084	3,795,800
2023-06-29	43.850	44.350	43.250	43.700	42.340	1,100,174
2023-06-28	44.050	44.850	43.300	43.650	42.291	1,994,481
2023-06-27	45.250	46.500	43.400	43.400	42.049	8,797,475
2023-06-26	42.200	45.700	41.700	44.900	43.502	5,741,113
2023-06-21	41.650	42.600	41.650	42.200	40.886	685,244
2023-06-20	43.400	43.500	41.600	41.950	40.644	1,181,577
2023-06-19	43.400	44.450	43.350	43.500	42.146	1,733,735
2023-06-16	43.350	43.400	42.500	43.150	41.807	1,362,669
2023-06-15	44.150	45.700	43.550	43.750	42.388	6,481,747
2023-06-14	41.500	44.800	41.500	43.550	42.194	4,808,712
2023-06-13	41.000	41.200	39.600	40.750	39.482	2,223,675
2023-06-12	39.200	41.550	38.600	41.200	39.918	4,290,108
2023-06-09	38.300	38.300	37.550	37.800	36.623	281,357
2023-06-08	38.300	38.300	37.500	37.500	36.333	269,315
2023-06-07	37.450	38.900	37.450	38.300	37.108	462,105
2023-06-06	38.100	38.150	37.400	37.500	36.333	253,626
2023-06-05	38.000	38.500	37.950	38.050	36.866	323,846
2023-06-02	38.300	38.300	37.700	37.950	36.769	276,025
2023-06-01	37.550	37.900	37.200	37.850	36.672	270,545
2023-05-31	37.750	38.000	37.600	37.650	36.478	188,749
2023-05-30	38.350	38.550	37.850	37.900	36.720	265,513
2023-05-29	37.100	38.500	37.100	38.350	37.156	508,512
2023-05-26	38.000	38.300	36.900	37.050	35.897	417,988
2023-05-25	38.450	38.450	37.600	37.600	36.430	337,912
2023-05-24	39.050	39.050	37.950	38.450	37.253	348,265
2023-05-23	38.400	39.200	38.250	38.650	37.447	322,197
2023-05-22	38.100	38.600	37.900	38.400	37.205	264,131
2023-05-19	38.500	38.800	37.800	37.900	36.720	210,534

← NewerPage 14 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.