Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	40.750	40.750	39.100	39.300	39.300	1,579,103
2025-07-29	41.200	41.350	39.950	39.950	39.950	1,862,151
2025-07-28	40.800	41.550	39.850	41.550	41.550	2,948,585
2025-07-25	39.150	42.500	39.150	40.800	40.800	10,797,160
2025-07-24	39.500	39.900	38.750	39.050	39.050	1,588,413
2025-07-23	40.200	40.700	39.300	39.300	39.300	1,938,102
2025-07-22	41.500	41.600	39.200	39.600	39.600	2,786,343
2025-07-21	42.350	42.600	41.350	41.500	41.500	1,851,288
2025-07-18	43.700	43.900	41.950	42.000	42.000	2,964,659
2025-07-17	44.000	44.450	42.900	43.400	43.400	3,358,448
2025-07-16	45.100	47.000	44.000	44.000	44.000	6,667,471
2025-07-15	45.500	46.100	44.600	44.900	44.900	5,272,791
2025-07-14	45.050	46.100	44.000	45.500	45.500	5,146,215
2025-07-11	46.600	47.150	45.400	45.400	45.400	7,372,303
2025-07-10	48.000	49.300	47.150	47.400	47.400	8,700,386
2025-07-09	48.900	49.800	47.600	48.500	48.500	19,789,682
2025-07-08	52.100	52.800	48.600	48.600	48.600	70,447,617
2025-07-07	45.500	50.200	44.900	50.200	50.200	32,549,276
2025-07-04	46.450	47.800	44.850	45.700	45.700	22,376,591
2025-07-03	44.750	47.500	44.500	46.000	46.000	29,594,082
2025-07-02	44.150	48.000	44.150	44.800	44.800	32,276,135
2025-07-01	47.350	48.150	43.400	44.150	44.150	53,494,445
2025-06-30	41.900	45.100	41.050	45.100	45.100	21,487,112
2025-06-27	37.700	41.000	37.300	41.000	41.000	13,417,554
2025-06-26	37.200	38.600	36.950	37.300	37.300	3,750,118
2025-06-25	38.250	38.500	37.000	37.000	37.000	3,472,406
2025-06-24	37.900	39.350	37.650	38.250	38.250	8,018,079
2025-06-23	37.300	38.150	36.950	37.900	37.900	5,628,153
2025-06-20	36.500	39.900	36.500	38.300	38.300	15,289,218
2025-06-19	38.600	38.850	36.150	36.400	36.400	3,821,124
2025-06-18	38.700	39.750	38.050	38.850	38.850	10,343,050
2025-06-17	37.400	41.050	37.150	38.500	38.500	21,241,328
2025-06-16	35.800	38.200	35.550	37.350	37.350	7,133,111
2025-06-13	36.750	39.500	35.950	35.950	35.950	10,199,425
2025-06-12	37.050	37.700	35.900	36.550	36.550	4,024,328
2025-06-11	38.000	39.300	36.850	37.100	37.100	7,240,619
2025-06-10	38.550	39.250	37.500	38.200	38.200	6,599,333
2025-06-09	39.500	40.550	38.000	38.550	38.550	18,159,527
2025-06-06	37.550	39.000	36.600	39.000	39.000	14,078,377
2025-06-05	37.850	38.450	35.100	37.550	37.550	37,018,261
2025-06-04	35.200	36.650	34.300	36.650	36.650	11,608,071
2025-06-03	30.350	33.350	30.350	33.350	33.350	2,796,475
2025-06-02	31.950	31.950	29.150	30.350	30.350	2,407,122
2025-05-29	33.250	33.650	31.450	32.050	32.050	4,060,121
2025-05-28	32.500	34.250	31.650	32.900	32.900	10,825,063
2025-05-27	33.050	34.000	30.700	32.350	32.350	19,010,310
2025-05-26	31.350	31.350	29.900	31.350	31.350	5,175,105
2025-05-23	26.300	28.500	25.900	28.500	28.500	120,759
2025-05-22	26.400	26.400	25.900	25.950	25.950	655,034
2025-05-21	26.550	27.300	26.300	26.600	26.600	2,025,010
2025-05-20	25.500	27.400	25.500	26.250	26.250	3,059,000
2025-05-19	26.200	26.200	25.200	25.300	25.300	377,100
2025-05-16	26.450	26.750	25.600	25.850	25.850	623,001
2025-05-15	26.500	26.900	26.100	26.100	26.100	710,080
2025-05-14	27.300	27.300	26.050	26.500	26.500	934,135
2025-05-13	27.150	28.300	26.450	27.000	27.000	1,900,085
2025-05-12	25.750	26.450	25.650	26.450	26.450	695,129
2025-05-09	26.500	26.500	25.250	25.550	25.550	808,001
2025-05-08	26.300	26.850	26.000	26.100	26.100	939,142
2025-05-07	25.400	28.000	25.400	26.000	26.000	3,475,316

← NewerPage 6 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.