Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.300	27.000	24.300	25.600	25.600	2,249,021
2025-05-05	27.150	27.150	24.000	25.050	25.050	458,593
2025-05-02	25.400	26.550	25.400	26.450	26.450	459,181
2025-04-30	26.200	26.200	24.850	25.100	25.100	486,499
2025-04-29	25.200	27.200	25.200	26.300	26.300	605,720
2025-04-28	26.800	26.800	25.200	25.500	25.500	521,180
2025-04-25	25.100	26.650	25.100	26.200	26.200	775,572
2025-04-24	25.200	25.250	24.200	24.550	24.550	384,071
2025-04-23	23.600	25.300	23.600	24.500	24.500	422,033
2025-04-22	23.500	24.000	23.100	23.100	23.100	387,247
2025-04-21	26.750	26.750	24.300	24.300	24.300	1,257,033
2025-04-18	26.400	28.150	25.850	27.000	27.000	4,872,669
2025-04-17	27.000	28.550	24.800	25.600	25.600	4,514,688
2025-04-16	27.500	27.900	26.600	27.000	27.000	2,906,593
2025-04-15	25.400	25.400	25.400	25.400	25.400	514,000
2025-04-14	21.500	23.100	21.150	23.100	23.100	1,222,541
2025-04-11	19.500	21.200	18.550	21.000	21.000	906,000
2025-04-10	19.600	19.600	18.750	19.600	19.600	368,000
2025-04-09	19.550	19.550	17.850	17.850	17.850	1,103,038
2025-04-08	20.000	20.700	19.800	19.800	19.800	1,019,042
2025-04-07	22.000	22.000	22.000	22.000	22.000	47,000
2025-04-02	24.300	25.850	23.900	24.400	24.400	2,768,084
2025-04-01	22.600	24.150	22.600	23.550	23.550	1,241,001
2025-03-31	24.300	24.450	22.700	22.700	22.700	1,549,014
2025-03-28	26.350	26.800	25.050	25.200	25.200	2,236,058
2025-03-27	25.150	26.800	25.150	26.000	26.000	4,101,017
2025-03-26	25.200	25.800	24.800	25.200	25.200	6,592,210
2025-03-25	26.300	26.300	26.300	26.300	26.300	872,086
2025-03-24	29.200	29.200	29.200	29.200	29.200	336,016
2025-03-21	32.400	32.400	32.400	32.400	32.400	654,011
2025-03-20	36.050	37.550	34.500	36.000	36.000	9,092,208
2025-03-19	32.300	35.400	32.300	35.400	35.400	3,155,601
2025-03-18	32.000	33.500	32.000	32.200	32.200	1,552,102
2025-03-17	32.200	35.100	32.000	32.000	32.000	4,445,368
2025-03-14	32.800	32.950	31.750	31.950	31.950	400,007
2025-03-13	33.700	34.600	32.000	32.000	32.000	2,870,025
2025-03-12	32.850	32.850	32.850	32.850	32.850	578,001
2025-03-11	29.300	30.000	28.600	29.900	29.900	196,286
2025-03-10	29.650	29.650	29.650	29.650	29.650	108,285
2025-03-07	29.150	29.700	29.150	29.650	29.650	102,003
2025-03-06	29.950	30.100	29.650	29.650	29.650	81,246
2025-03-05	30.000	30.200	29.600	29.950	29.950	73,006
2025-03-04	29.700	30.100	29.350	30.050	30.050	105,006
2025-03-03	30.100	30.100	29.300	29.900	29.900	144,007
2025-02-27	30.850	31.300	29.950	30.050	30.050	464,011
2025-02-26	30.950	31.800	30.850	30.850	30.850	133,223
2025-02-25	31.450	31.500	31.050	31.100	31.100	126,012
2025-02-24	31.600	31.600	31.150	31.450	31.450	301,222
2025-02-21	32.700	33.900	31.800	32.000	32.000	2,284,048
2025-02-20	30.200	32.700	29.950	32.700	32.700	1,564,095
2025-02-19	29.400	30.000	29.250	29.750	29.750	252,012
2025-02-18	29.500	29.500	29.000	29.200	29.200	63,066
2025-02-17	28.900	29.900	28.900	29.300	29.300	153,050
2025-02-14	29.050	29.250	28.850	28.900	28.900	45,027
2025-02-13	29.100	29.250	29.000	29.050	29.050	48,007
2025-02-12	29.100	29.200	28.800	28.900	28.900	64,016
2025-02-11	28.950	29.450	28.950	29.050	29.050	106,003
2025-02-10	28.950	29.100	28.850	29.050	29.050	46,081
2025-02-07	29.200	29.350	29.000	29.200	29.200	70,011
2025-02-06	29.200	29.200	28.900	29.200	29.200	81,003

← NewerPage 7 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.