Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	38.200	39.000	38.100	38.300	37.108	311,892
2023-05-17	37.600	38.550	37.600	37.950	36.769	345,077
2023-05-16	37.850	38.300	37.800	37.900	36.720	138,381
2023-05-15	37.750	37.950	37.250	37.650	36.478	186,417
2023-05-12	37.250	38.000	37.250	37.900	36.720	297,725
2023-05-11	38.400	38.600	37.100	37.250	36.091	694,564
2023-05-10	39.200	39.650	38.750	38.950	37.738	321,280
2023-05-09	40.150	40.600	38.900	39.200	37.980	451,412
2023-05-08	40.400	41.200	40.000	40.100	38.852	435,326
2023-05-05	40.600	40.950	39.550	40.200	38.949	625,442
2023-05-04	38.600	41.950	38.600	41.000	39.724	2,462,749
2023-05-03	39.500	39.650	38.850	38.850	37.641	383,796
2023-05-02	37.800	40.000	37.500	39.950	38.706	1,023,273
2023-04-28	38.000	38.450	37.700	37.700	36.527	426,424
2023-04-27	38.000	38.800	36.550	37.650	36.478	1,059,230
2023-04-26	36.550	38.150	36.550	37.800	36.623	753,131
2023-04-25	39.200	39.200	36.900	37.250	36.091	892,068
2023-04-24	38.600	39.900	38.300	39.350	38.125	645,932
2023-04-21	39.300	39.900	38.000	38.000	36.817	813,394
2023-04-20	41.800	41.800	39.000	39.000	37.786	967,543
2023-04-19	42.150	42.450	41.200	41.200	39.918	449,834
2023-04-18	42.400	42.950	42.000	42.100	40.790	368,429
2023-04-17	41.900	42.900	41.600	42.350	41.032	481,801
2023-04-14	43.000	43.000	41.900	41.900	40.596	363,244
2023-04-13	42.800	43.250	42.050	42.300	40.983	677,362
2023-04-12	43.000	43.300	42.600	43.000	41.662	657,633
2023-04-11	42.500	42.850	42.050	42.600	41.274	644,553
2023-04-10	41.800	42.400	41.450	42.350	41.032	709,150
2023-04-07	41.600	41.850	41.500	41.700	40.402	289,247
2023-04-06	41.700	41.900	41.200	41.550	40.257	264,336
2023-03-31	41.500	41.700	40.900	41.700	40.402	392,732
2023-03-30	41.050	41.600	40.900	40.950	39.675	364,468
2023-03-29	41.000	41.700	40.650	41.000	39.724	534,407
2023-03-28	42.100	42.400	40.600	40.850	39.578	965,272
2023-03-27	42.200	43.050	42.050	42.200	40.886	487,727
2023-03-24	43.300	43.300	42.300	42.400	41.080	798,331
2023-03-23	42.550	43.150	42.000	42.850	41.516	659,843
2023-03-22	42.800	43.400	42.550	42.550	41.226	903,280
2023-03-21	42.350	43.000	42.200	42.400	41.080	843,881
2023-03-20	42.150	42.800	41.400	42.050	40.741	844,797
2023-03-17	41.750	42.200	41.500	41.800	40.499	857,767
2023-03-16	41.000	41.500	39.800	41.100	39.821	1,469,221
2023-03-15	42.000	42.350	41.400	41.400	40.111	1,047,356
2023-03-14	42.800	43.200	41.200	41.350	40.063	2,345,159
2023-03-13	44.500	45.300	42.400	42.400	41.080	4,957,027
2023-03-10	47.500	48.000	46.500	46.900	45.440	2,723,721
2023-03-09	48.700	50.600	48.200	48.300	46.797	6,906,030
2023-03-08	48.100	48.800	46.850	48.700	47.184	3,347,091
2023-03-07	48.250	48.600	47.850	48.150	46.651	2,429,353
2023-03-06	49.900	50.500	48.400	48.600	47.087	8,389,155
2023-03-03	48.000	51.300	47.600	48.800	47.281	20,549,760
2023-03-02	46.200	48.150	46.200	47.550	46.070	5,413,956
2023-03-01	45.300	46.150	43.500	46.100	44.665	2,815,804
2023-02-24	46.900	47.050	45.650	45.650	44.229	1,482,047
2023-02-23	46.550	46.850	46.300	46.500	45.053	1,519,475
2023-02-22	47.000	47.200	45.800	46.200	44.762	3,299,505
2023-02-21	48.900	49.900	47.400	48.000	46.506	7,555,198
2023-02-20	47.750	48.750	47.000	48.100	46.603	4,508,445
2023-02-17	46.400	48.000	46.400	47.550	46.070	8,779,341
2023-02-16	45.150	47.200	45.050	46.200	44.762	7,477,170

← NewerPage 15 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.