Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.700	30.200	29.100	29.100	29.100	792,291
2026-01-19	30.300	31.350	29.650	29.700	29.700	1,626,476
2026-01-16	28.700	30.200	28.000	29.600	29.600	742,548
2026-01-15	28.400	28.500	27.900	28.500	28.500	285,711
2026-01-14	28.150	28.650	28.150	28.650	28.650	306,947
2026-01-13	28.750	28.750	28.000	28.150	28.150	363,777
2026-01-12	28.750	29.100	28.500	28.700	28.700	342,220
2026-01-09	29.350	29.800	28.650	28.700	28.700	363,389
2026-01-08	30.550	30.700	29.300	29.300	29.300	661,616
2026-01-07	28.850	30.450	28.600	30.100	30.100	1,261,379
2026-01-06	29.000	29.000	28.300	28.550	28.550	311,973
2026-01-05	29.200	29.200	28.000	28.700	28.700	621,109
2026-01-02	29.700	29.800	29.000	29.000	29.000	701,687
2025-12-31	30.000	30.750	29.700	29.850	29.850	858,295
2025-12-30	30.050	31.350	29.600	29.950	29.950	1,790,293
2025-12-29	30.000	30.550	29.250	29.750	29.750	1,804,820
2025-12-26	28.300	30.350	28.250	29.650	29.650	2,434,887
2025-12-24	28.300	28.600	27.900	27.950	27.950	381,061
2025-12-23	28.350	29.000	28.150	28.200	28.200	996,488
2025-12-22	28.300	29.250	27.650	28.000	28.000	1,584,102
2025-12-19	26.300	27.900	26.300	27.500	27.500	928,270
2025-12-18	27.050	27.050	26.200	26.250	26.250	243,267
2025-12-17	25.950	27.100	25.950	26.700	26.700	546,314
2025-12-16	26.300	26.300	25.600	25.950	25.950	230,628
2025-12-15	26.400	26.500	26.050	26.300	26.300	69,257
2025-12-12	26.500	26.500	26.300	26.350	26.350	93,320
2025-12-11	26.500	26.700	26.050	26.400	26.400	222,132
2025-12-10	26.700	27.200	26.450	26.500	26.500	152,345
2025-12-09	26.750	26.750	26.550	26.600	26.600	148,870
2025-12-08	27.150	27.150	26.600	26.900	26.900	82,496
2025-12-05	27.050	27.050	26.850	26.850	26.850	124,272
2025-12-04	27.300	27.450	27.050	27.050	27.050	83,334
2025-12-03	27.150	27.350	27.000	27.050	27.050	202,114
2025-12-02	27.350	27.850	26.900	26.900	26.900	187,531
2025-12-01	27.250	27.250	26.900	26.950	26.950	121,194
2025-11-28	26.950	27.450	26.850	27.250	27.250	236,223
2025-11-27	27.600	27.600	27.000	27.000	27.000	209,486
2025-11-26	26.500	27.650	26.500	27.250	27.250	469,676
2025-11-25	27.000	27.000	26.250	26.400	26.400	274,748
2025-11-24	26.900	28.250	26.300	26.300	26.300	912,068
2025-11-21	27.050	28.800	26.450	26.450	26.450	2,833,176
2025-11-20	26.650	27.350	26.650	26.800	26.800	270,583
2025-11-19	26.200	26.500	25.950	26.000	26.000	166,974
2025-11-18	26.500	26.550	26.200	26.200	26.200	305,508
2025-11-17	27.700	27.700	26.800	26.800	26.800	221,117
2025-11-14	27.550	28.100	27.500	27.600	27.600	194,126
2025-11-13	28.950	28.950	28.200	28.200	28.200	242,438
2025-11-12	28.000	28.500	28.000	28.200	28.200	232,694
2025-11-11	27.350	27.950	27.350	27.750	27.750	138,395
2025-11-10	27.600	27.700	27.350	27.350	27.350	177,485
2025-11-07	28.100	28.100	27.400	27.850	27.850	165,517
2025-11-06	28.100	28.950	27.800	28.050	28.050	328,771
2025-11-05	27.400	28.150	27.050	27.700	27.700	197,486
2025-11-04	28.850	28.950	27.700	27.700	27.700	344,976
2025-11-03	28.850	28.850	28.450	28.550	28.550	164,886
2025-10-31	28.800	28.800	28.500	28.500	28.500	207,377
2025-10-30	28.900	29.000	28.600	28.700	28.700	186,971
2025-10-29	29.500	29.500	28.750	28.900	28.900	274,038
2025-10-28	29.400	29.750	29.200	29.200	29.200	155,701
2025-10-27	29.600	29.600	29.050	29.400	29.400	272,143

← NewerPage 4 of 21 · 1,221 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.