Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.900	23.900	23.500	23.900	23.900	117,363
2026-04-27	24.200	24.200	23.550	23.850	23.850	133,621
2026-04-24	24.650	24.650	24.000	24.200	24.200	141,593
2026-04-23	25.300	25.300	24.000	24.400	24.400	221,033
2026-04-22	25.700	25.850	25.200	25.200	25.200	166,261
2026-04-21	25.000	25.550	25.000	25.450	25.450	212,515
2026-04-20	24.950	25.500	24.800	24.800	24.800	244,031
2026-04-17	24.900	25.000	24.600	24.650	24.650	147,506
2026-04-16	24.450	24.850	24.450	24.700	24.700	146,389
2026-04-15	24.350	24.500	24.200	24.300	24.300	115,584
2026-04-14	24.200	24.600	24.150	24.250	24.250	95,135
2026-04-13	24.250	24.450	24.100	24.100	24.100	91,408
2026-04-10	24.750	24.900	24.150	24.250	24.250	168,381
2026-04-09	24.600	24.700	24.350	24.600	24.600	132,009
2026-04-08	24.200	24.600	24.200	24.350	24.350	173,151
2026-04-07	24.450	24.550	24.050	24.050	24.050	93,016
2026-04-02	24.550	25.000	24.300	24.450	24.450	132,005
2026-04-01	23.850	24.450	23.850	24.300	24.300	83,317
2026-03-31	24.300	24.600	23.400	23.400	23.400	228,126
2026-03-30	24.800	24.800	24.300	24.300	24.300	110,759
2026-03-27	24.800	25.000	24.400	24.800	24.800	171,513
2026-03-26	25.400	25.700	25.000	25.000	25.000	185,097
2026-03-25	25.000	25.700	25.000	25.400	25.400	125,009
2026-03-24	25.400	25.400	24.600	24.700	24.700	105,035
2026-03-23	25.150	25.700	25.000	25.000	25.000	114,097
2026-03-20	26.000	26.350	25.750	25.750	25.750	139,263
2026-03-19	26.300	26.650	25.850	25.900	25.900	142,098
2026-03-18	26.900	26.900	26.100	26.300	26.300	155,584
2026-03-17	26.350	26.750	26.350	26.550	26.550	179,303
2026-03-16	26.150	26.500	26.100	26.100	26.100	116,098
2026-03-13	26.000	26.750	25.950	26.300	26.300	196,991
2026-03-12	26.500	26.750	26.000	26.000	26.000	325,486
2026-03-11	24.700	25.650	24.700	25.500	25.500	176,097
2026-03-10	24.450	24.750	24.350	24.400	24.400	128,062
2026-03-09	24.600	24.750	23.850	24.100	24.100	319,034
2026-03-06	25.150	25.950	25.150	25.550	25.550	113,097
2026-03-05	24.950	25.700	24.950	25.350	25.350	148,322
2026-03-04	25.650	25.700	24.450	24.700	24.700	326,018
2026-03-03	26.650	27.000	25.900	25.900	25.900	293,744
2026-03-02	27.000	27.200	26.450	26.700	26.700	181,142
2026-02-26	27.400	27.650	27.000	27.000	27.000	347,585
2026-02-25	26.850	27.300	26.600	27.200	27.200	275,554
2026-02-24	26.800	27.050	26.550	26.600	26.600	93,127
2026-02-23	26.100	26.750	26.100	26.700	26.700	153,195
2026-02-11	26.150	26.650	26.000	26.050	26.050	134,196
2026-02-10	26.500	26.850	26.100	26.250	26.250	158,389
2026-02-09	26.850	26.900	26.400	26.500	26.500	165,537
2026-02-06	26.600	26.600	25.700	26.200	26.200	209,092
2026-02-05	26.300	26.950	26.300	26.700	26.700	158,432
2026-02-04	26.150	27.000	26.100	26.700	26.700	192,961
2026-02-03	26.150	26.500	25.900	26.150	26.150	265,112
2026-02-02	26.150	26.450	26.050	26.050	26.050	187,506
2026-01-30	27.850	27.850	26.650	26.700	26.700	387,274
2026-01-29	28.250	28.550	27.800	27.800	27.800	326,003
2026-01-28	28.400	28.450	28.050	28.250	28.250	354,389
2026-01-27	29.250	29.250	28.250	28.400	28.400	520,653
2026-01-26	30.050	30.200	29.150	29.150	29.150	475,433
2026-01-23	28.400	29.950	28.250	29.400	29.400	522,376
2026-01-22	29.000	29.200	28.350	28.350	28.350	509,175
2026-01-21	28.850	30.250	28.500	28.750	28.750	721,097

← NewerPage 3 of 21 · 1,225 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.