Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	44.800	45.500	44.500	44.850	43.454	2,304,304
2023-02-14	45.550	45.850	44.750	44.900	43.502	2,711,873
2023-02-13	45.550	46.700	44.900	45.950	44.520	5,898,543
2023-02-10	47.000	47.550	44.250	44.750	43.357	6,319,310
2023-02-09	44.200	48.100	44.050	47.200	45.731	10,135,350
2023-02-08	44.950	45.000	43.800	43.850	42.485	2,589,197
2023-02-07	43.550	44.700	43.300	44.550	43.163	2,638,090
2023-02-06	42.500	44.300	41.900	43.550	42.194	3,148,246
2023-02-03	46.000	46.000	42.450	42.500	41.177	3,978,739
2023-02-02	43.600	43.650	42.700	43.250	41.904	1,982,849
2023-02-01	41.900	43.000	41.600	43.000	41.662	2,743,663
2023-01-31	41.450	41.550	40.550	41.550	40.257	1,201,599
2023-01-30	40.200	41.750	40.000	41.400	40.111	2,224,175
2023-01-17	39.300	40.650	39.150	39.800	38.561	1,461,913
2023-01-16	38.750	39.750	38.400	39.750	38.513	2,093,940
2023-01-13	40.250	40.450	38.200	38.350	37.156	3,201,099
2023-01-12	42.650	42.650	40.000	40.000	38.755	2,754,415
2023-01-11	43.400	43.700	42.400	42.600	41.274	3,100,896
2023-01-10	42.400	45.000	42.300	44.200	42.824	10,821,320
2023-01-09	41.450	43.350	40.650	42.400	41.080	4,529,790
2023-01-06	40.650	41.400	39.650	41.050	39.772	1,603,806
2023-01-05	42.100	42.700	40.600	40.650	39.385	1,410,945
2023-01-04	42.350	42.800	41.600	41.700	40.402	1,421,321
2023-01-03	41.550	42.950	40.600	42.600	41.274	2,687,308
2022-12-30	41.800	43.800	41.450	41.450	40.160	5,672,777
2022-12-29	40.700	41.600	40.550	41.450	40.160	1,865,641
2022-12-28	43.100	43.650	40.850	40.850	39.578	2,114,730
2022-12-27	43.500	44.300	43.350	43.500	42.146	2,013,124
2022-12-26	44.150	44.500	43.050	43.050	41.710	1,792,376
2022-12-23	44.650	44.800	43.300	44.150	42.776	2,089,034
2022-12-22	46.000	46.500	44.800	44.850	43.454	3,007,480
2022-12-21	44.800	45.700	43.800	45.700	44.277	4,105,911
2022-12-20	46.350	46.950	44.050	44.100	42.727	3,637,488
2022-12-19	45.800	46.450	44.800	46.350	44.907	2,443,763
2022-12-16	47.600	48.150	45.600	45.800	44.374	4,123,106
2022-12-15	47.800	50.600	47.350	48.500	46.990	7,173,665
2022-12-14	47.600	48.600	46.800	47.900	46.409	4,876,705
2022-12-13	47.800	48.500	46.750	46.750	45.295	6,221,155
2022-12-12	47.650	50.100	47.450	47.650	46.167	6,447,965
2022-12-09	53.800	53.800	50.700	51.700	50.091	8,408,798
2022-12-08	51.000	54.500	51.000	52.000	50.381	15,950,750
2022-12-07	53.000	54.300	50.700	50.700	49.122	14,251,840
2022-12-06	52.900	53.700	50.600	53.700	52.028	13,474,750
2022-12-05	51.700	57.100	51.600	52.000	50.381	19,866,320
2022-12-02	52.800	54.600	51.000	52.000	50.381	33,144,488
2022-12-01	47.950	51.400	46.500	51.400	49.800	23,053,539
2022-11-30	46.300	46.750	45.150	46.750	45.295	8,159,386
2022-11-29	46.350	47.700	45.300	46.100	44.665	21,357,660
2022-11-28	44.050	48.300	44.050	46.750	45.295	27,321,539
2022-11-25	44.100	46.200	44.000	44.000	42.630	14,716,660
2022-11-24	44.500	46.950	44.000	44.350	42.970	21,199,449
2022-11-23	46.900	47.300	43.900	44.200	42.824	18,159,619
2022-11-22	49.450	49.450	44.400	46.300	44.859	38,440,672
2022-11-21	46.250	46.250	46.250	46.250	44.810	2,669,345
2022-11-18	39.950	42.050	38.400	42.050	40.741	35,457,352
2022-11-17	35.250	38.250	35.250	38.250	37.059	12,152,930
2022-11-16	34.100	34.950	33.550	34.800	33.717	4,136,827
2022-11-15	35.650	36.000	33.600	34.200	33.135	6,460,684
2022-11-14	34.850	35.750	34.400	35.650	34.540	7,469,181
2022-11-11	36.300	36.400	34.200	34.700	33.620	8,652,829

← NewerPage 16 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.