Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.500	22.500	22.050	22.300	22.300	41,001
2026-07-22	22.350	22.450	22.200	22.300	22.300	56,099
2026-07-21	22.000	22.500	22.000	22.150	22.150	102,137
2026-07-20	21.350	22.450	21.300	21.550	21.550	265,099
2026-07-17	22.600	23.600	21.050	21.050	21.050	407,584
2026-07-16	23.600	23.600	23.000	23.150	23.150	58,027
2026-07-15	23.000	23.450	23.000	23.250	23.250	172,000
2026-07-14	23.500	23.500	22.050	22.800	22.800	267,273
2026-07-13	24.200	24.200	23.550	23.550	23.550	148,070
2026-07-10	24.200	24.200	24.200	24.200	24.200	0
2026-07-09	24.750	24.750	24.200	24.200	24.200	129,194
2026-07-08	24.350	24.800	23.900	24.600	24.600	200,001
2026-07-07	25.500	25.600	24.400	24.550	24.550	303,035
2026-07-06	25.750	25.750	24.800	25.000	25.000	293,271
2026-07-03	24.500	26.150	24.400	25.350	25.350	599,097
2026-07-02	24.000	24.250	23.600	24.250	24.250	162,085
2026-07-01	24.400	24.800	24.100	24.100	24.100	132,002
2026-06-30	23.950	24.550	23.850	24.350	24.350	140,096
2026-06-29	24.050	24.250	23.750	23.950	23.950	102,003
2026-06-26	24.750	25.600	23.850	23.900	23.900	407,431
2026-06-25	25.850	26.500	25.000	25.050	25.050	810,140
2026-06-24	24.300	26.400	24.200	25.800	25.800	1,742,049
2026-06-23	25.000	25.000	24.200	24.300	24.300	168,124
2026-06-22	25.050	25.050	24.600	24.800	24.800	187,216
2026-06-18	24.450	24.850	24.350	24.550	24.550	212,097
2026-06-17	24.100	24.300	23.850	24.150	24.150	70,194
2026-06-16	24.450	24.600	23.750	23.900	23.900	151,051
2026-06-15	23.850	24.750	23.850	24.050	24.050	280,001
2026-06-12	23.700	24.000	23.500	23.750	23.750	162,000
2026-06-11	24.100	24.100	23.050	23.500	23.500	240,002
2026-06-10	24.250	24.650	23.800	23.800	23.800	212,098
2026-06-09	24.200	24.750	24.000	24.200	24.200	149,090
2026-06-08	23.450	24.400	23.000	24.200	24.200	370,187
2026-06-05	25.500	26.350	24.800	25.000	25.000	681,661
2026-06-04	25.050	27.600	24.900	25.400	25.400	2,114,214
2026-06-03	25.600	25.600	24.650	25.150	25.150	1,032,117
2026-06-02	23.950	25.850	23.800	25.600	25.600	2,298,199
2026-06-01	23.000	23.600	22.850	23.500	23.500	212,903
2026-05-29	22.800	23.200	22.800	22.950	22.950	331,266
2026-05-28	23.250	23.500	22.750	22.800	22.800	224,142
2026-05-27	23.900	23.900	23.050	23.250	23.250	156,294
2026-05-26	24.750	24.750	23.800	23.850	23.850	175,126
2026-05-25	24.700	24.750	24.100	24.500	24.500	308,434
2026-05-22	24.100	24.550	23.550	24.250	24.250	291,337
2026-05-21	24.000	24.100	23.250	23.750	23.750	573,168
2026-05-20	21.700	23.400	21.700	23.400	23.400	249,297
2026-05-19	23.000	23.000	21.300	21.300	21.300	171,956
2026-05-18	22.950	23.000	22.800	23.000	23.000	37,004
2026-05-15	23.500	23.500	22.700	22.700	22.700	88,609
2026-05-14	23.450	23.450	22.750	22.900	22.900	79,210
2026-05-13	22.900	22.900	22.550	22.700	22.700	87,237
2026-05-12	23.450	23.450	22.850	23.050	23.050	192,251
2026-05-11	23.600	24.000	23.400	23.450	23.450	124,004
2026-05-08	23.700	24.000	23.500	23.700	23.700	131,490
2026-05-07	24.350	24.350	23.700	23.750	23.750	149,202
2026-05-06	24.150	24.150	23.750	23.900	23.900	140,194
2026-05-05	24.300	24.300	23.900	24.150	24.150	93,003
2026-05-04	23.900	24.500	23.900	24.250	24.250	102,002
2026-04-30	23.650	24.200	23.600	23.800	23.800	124,976
2026-04-29	23.550	23.850	23.550	23.700	23.700	65,454

← NewerPage 2 of 3 · 126 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.