Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.600	29.600	29.050	29.400	29.400	272,143
2025-10-23	29.700	29.750	29.300	29.400	29.400	236,264
2025-10-22	30.650	30.650	29.700	29.800	29.800	239,806
2025-10-21	29.600	30.750	29.400	29.900	29.900	582,507
2025-10-20	29.650	29.650	29.100	29.250	29.250	215,388
2025-10-17	30.000	30.000	29.200	29.250	29.250	228,849
2025-10-16	30.100	30.350	29.850	30.000	30.000	230,626
2025-10-15	29.550	30.100	29.250	29.900	29.900	210,195
2025-10-14	30.800	31.050	29.500	29.500	29.500	575,506
2025-10-13	28.900	31.000	28.600	30.750	30.750	812,406
2025-10-09	30.650	30.800	29.750	29.850	29.850	872,891
2025-10-08	31.000	31.400	30.350	30.350	30.350	400,948
2025-10-07	31.350	31.450	30.700	31.000	31.000	307,134
2025-10-03	31.350	31.550	30.750	30.900	30.900	271,406
2025-10-02	30.650	31.450	30.600	31.050	31.050	466,762
2025-10-01	32.000	32.000	30.650	30.700	30.700	745,815
2025-09-30	32.200	32.200	31.450	31.700	31.700	476,212
2025-09-29	32.200	32.200	32.200	32.200	32.200	0
2025-09-26	32.900	33.900	32.050	32.200	32.200	1,253,563
2025-09-25	32.550	33.500	32.550	32.800	32.800	525,000
2025-09-24	32.950	33.000	32.400	32.550	32.550	341,000
2025-09-23	33.600	33.800	32.700	32.850	32.850	486,001
2025-09-22	33.450	33.650	33.100	33.400	33.400	256,001
2025-09-19	33.600	33.600	33.100	33.150	33.150	287,101
2025-09-18	33.700	33.950	33.100	33.200	33.200	414,000
2025-09-17	34.500	34.550	33.450	33.600	33.600	466,005
2025-09-16	34.500	34.900	33.950	34.000	34.000	590,036
2025-09-15	35.500	36.800	34.150	34.700	34.700	1,172,364
2025-09-12	37.000	37.000	35.950	36.300	36.300	1,416,041
2025-09-11	35.850	38.000	35.650	37.250	37.250	8,594,169
2025-09-10	32.800	35.850	32.800	35.850	35.850	3,349,011
2025-09-09	33.150	33.600	32.500	32.600	32.600	495,335
2025-09-08	32.750	33.100	32.100	33.050	33.050	521,025
2025-09-05	32.900	33.200	32.500	32.700	32.700	482,300
2025-09-04	33.150	34.200	32.700	32.750	32.750	1,198,201
2025-09-03	33.250	33.700	32.950	33.100	33.100	852,526
2025-09-02	35.400	35.600	33.050	33.150	33.150	1,686,419
2025-09-01	36.450	37.500	35.150	35.150	35.150	1,115,039
2025-08-29	37.450	37.800	36.350	36.400	36.400	1,035,114
2025-08-28	37.900	38.200	37.250	37.400	37.400	964,047
2025-08-27	38.250	38.600	37.500	37.900	37.900	1,591,062
2025-08-26	37.500	39.300	36.950	38.100	38.100	4,410,324
2025-08-25	37.200	38.600	37.200	37.200	37.200	1,781,931
2025-08-22	38.500	39.200	37.000	37.000	37.000	4,406,121
2025-08-21	43.739	44.423	37.589	37.725	37.530	16,318,155
2025-08-20	39.183	41.507	38.819	41.507	41.287	13,955,743
2025-08-19	37.589	40.095	37.543	37.771	37.571	5,930,542
2025-08-18	37.908	38.318	37.042	37.224	37.027	2,094,996
2025-08-15	42.600	43.200	41.700	41.700	41.700	2,241,351
2025-08-14	43.000	43.400	41.500	41.950	41.950	2,805,163
2025-08-13	42.800	45.000	42.300	43.400	43.400	12,233,053
2025-08-12	39.400	42.750	39.050	42.700	42.700	7,174,356
2025-08-11	38.150	39.750	37.750	39.100	39.100	1,631,050
2025-08-08	38.650	40.150	38.200	38.300	38.300	1,793,200
2025-08-07	39.200	39.850	38.300	38.500	38.500	851,067
2025-08-06	40.200	40.250	39.200	39.200	39.200	869,437
2025-08-05	39.800	40.200	39.300	40.200	40.200	1,393,058
2025-08-04	38.500	39.750	38.100	39.600	39.600	1,365,478
2025-08-01	37.950	37.950	37.950	37.950	37.950	3,321,383
2025-07-31	39.300	39.800	37.950	37.950	37.950	1,892,294

← NewerPage 5 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.