Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	36.300	36.400	34.200	34.700	33.620	8,652,829
2022-11-10	35.450	35.900	33.150	34.000	32.942	12,063,340
2022-11-09	33.650	36.750	33.500	34.900	33.814	25,425,641
2022-11-08	33.750	35.400	32.500	33.450	32.409	21,206,199
2022-11-07	32.000	34.750	32.000	32.200	31.198	18,043,471
2022-11-04	30.350	31.900	29.650	31.600	30.616	9,111,695
2022-11-03	30.200	31.850	30.200	30.900	29.938	12,150,550
2022-11-02	31.000	31.900	30.000	30.700	29.744	19,250,650
2022-11-01	27.150	29.850	27.050	29.850	28.921	6,594,956
2022-10-31	26.500	27.500	26.300	27.150	26.305	2,292,459
2022-10-28	27.250	28.200	26.100	26.250	25.433	3,744,329
2022-10-27	26.300	27.900	26.200	27.450	26.596	3,878,266
2022-10-26	26.700	26.700	25.300	25.800	24.997	1,863,019
2022-10-25	26.200	26.800	25.850	26.150	25.336	1,344,269
2022-10-24	26.600	27.650	26.100	26.150	25.336	2,821,883
2022-10-21	26.150	27.050	25.750	26.250	25.433	2,539,556
2022-10-20	27.100	27.300	25.400	25.950	25.142	2,654,449
2022-10-19	26.850	27.800	26.700	27.050	26.208	3,659,495
2022-10-18	27.500	28.050	26.450	26.850	26.014	5,190,415
2022-10-17	25.850	27.400	24.650	27.100	26.256	5,064,460
2022-10-14	25.900	26.700	25.500	26.250	25.433	3,497,638
2022-10-13	26.600	26.700	24.050	24.450	23.689	4,751,508
2022-10-12	27.000	27.200	25.550	25.750	24.948	4,053,052
2022-10-11	28.000	28.250	27.000	27.000	26.160	3,594,511
2022-10-07	30.350	30.750	29.500	29.950	29.018	4,029,158
2022-10-06	30.400	31.000	29.250	30.200	29.260	7,893,266
2022-10-05	32.100	33.650	29.500	29.800	28.872	17,846,980
2022-10-04	32.700	33.350	31.650	31.950	30.955	16,720,990
2022-10-03	30.400	33.700	30.250	31.800	30.810	26,042,680
2022-09-30	29.000	31.950	28.100	30.750	29.793	13,961,430
2022-09-29	28.800	30.900	28.550	29.150	28.243	15,408,690
2022-09-28	27.650	29.700	27.600	28.100	27.225	14,820,000
2022-09-27	27.700	28.400	26.200	28.400	27.516	8,045,502
2022-09-26	27.500	28.750	27.450	28.000	27.128	14,708,740
2022-09-23	29.350	29.700	27.100	27.150	26.305	5,597,874
2022-09-22	30.000	30.300	29.100	29.850	28.921	7,575,372
2022-09-21	30.450	31.700	29.900	30.750	29.793	33,701,199
2022-09-20	27.500	29.850	27.250	29.850	28.921	12,830,560
2022-09-19	30.500	31.100	27.150	27.150	26.305	11,801,050
2022-09-16	30.950	31.800	29.500	30.150	29.212	23,581,570
2022-09-15	28.700	30.450	28.500	30.450	29.502	13,987,040
2022-09-14	24.400	27.700	24.250	27.700	26.838	6,074,560
2022-09-13	25.600	25.800	24.650	25.200	24.416	5,501,106
2022-09-12	23.350	25.050	23.250	25.050	24.270	3,256,512
2022-09-08	22.600	23.250	22.450	22.800	22.090	466,575
2022-09-07	22.950	23.100	22.250	22.350	21.654	421,206
2022-09-06	23.700	23.700	22.900	22.950	22.236	745,821
2022-09-05	22.750	23.650	22.300	23.500	22.769	1,417,536
2022-09-02	23.300	23.300	22.350	22.750	22.042	697,167
2022-09-01	23.700	23.800	22.800	22.900	22.187	733,552
2022-08-31	24.000	24.200	23.700	23.800	23.059	564,140
2022-08-30	23.750	24.000	23.550	23.950	23.205	1,044,528
2022-08-29	22.450	24.250	22.350	23.950	23.205	2,385,458
2022-08-26	23.250	23.950	23.050	23.350	22.623	1,502,494
2022-08-25	23.050	23.550	22.600	23.000	22.284	1,764,909
2022-08-24	25.000	25.850	23.000	23.000	22.284	10,008,920
2022-08-23	22.000	23.850	21.800	23.850	23.108	3,383,947
2022-08-22	22.100	22.350	21.500	21.700	21.025	531,402
2022-08-19	22.400	22.800	22.050	22.100	21.412	674,625
2022-08-18	21.800	22.400	21.450	22.400	21.703	1,006,257

← NewerPage 17 of 21 · 1,227 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.