Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.050	29.350	29.050	29.150	29.150	141,005
2025-02-04	29.250	29.450	28.850	28.850	28.850	136,098
2025-02-03	28.000	29.900	27.800	29.000	29.000	178,002
2025-01-22	27.950	28.100	27.700	27.950	27.950	37,000
2025-01-21	28.200	28.200	27.750	27.900	27.900	26,000
2025-01-20	28.250	28.250	27.850	28.100	28.100	63,000
2025-01-17	28.200	28.200	27.750	27.850	27.850	68,000
2025-01-16	28.850	28.850	28.100	28.200	28.200	136,000
2025-01-15	27.700	28.650	27.650	28.150	28.150	321,000
2025-01-14	27.350	27.550	27.350	27.450	27.450	94,000
2025-01-13	27.600	27.650	27.100	27.350	27.350	259,000
2025-01-10	26.900	27.450	26.900	27.000	27.000	167,000
2025-01-09	27.350	27.350	26.850	26.900	26.900	153,000
2025-01-08	27.200	27.350	27.150	27.350	27.350	68,000
2025-01-07	27.350	27.400	27.300	27.400	27.400	51,000
2025-01-06	27.500	27.550	27.450	27.500	27.500	46,000
2025-01-03	27.450	27.450	27.300	27.450	27.450	77,000
2025-01-02	27.600	27.600	27.450	27.450	27.450	55,000
2024-12-31	27.400	27.600	27.200	27.450	27.450	64,000
2024-12-30	27.400	27.750	27.400	27.400	27.400	68,000
2024-12-27	27.550	27.650	27.350	27.500	27.500	95,000
2024-12-26	27.700	27.700	27.450	27.500	27.500	44,000
2024-12-25	27.450	27.700	27.450	27.550	27.550	52,000
2024-12-24	27.550	27.700	27.350	27.450	27.450	63,000
2024-12-23	27.400	27.600	27.250	27.500	27.500	50,000
2024-12-20	27.500	27.550	27.150	27.450	27.450	83,000
2024-12-19	27.200	27.500	27.150	27.350	27.350	72,000
2024-12-18	27.650	27.650	27.350	27.600	27.600	91,000
2024-12-17	28.050	28.050	27.100	27.650	27.650	139,000
2024-12-16	28.050	28.050	27.350	27.350	27.350	68,000
2024-12-13	28.300	28.300	27.450	27.750	27.750	133,000
2024-12-12	28.550	28.650	28.250	28.250	28.250	80,000
2024-12-11	28.900	28.900	28.250	28.250	28.250	204,000
2024-12-10	28.600	29.150	28.200	28.250	28.250	437,000
2024-12-09	28.100	28.150	27.800	28.000	28.000	51,000
2024-12-06	28.250	28.300	27.950	28.100	28.100	32,000
2024-12-05	28.400	28.400	28.100	28.200	28.200	32,000
2024-12-04	28.500	28.500	28.150	28.350	28.350	57,000
2024-12-03	28.400	29.150	28.100	28.300	28.300	475,000
2024-12-02	28.000	28.400	28.000	28.150	28.150	37,000
2024-11-29	27.700	28.300	27.600	27.900	27.900	23,000
2024-11-28	27.850	27.850	27.450	27.550	27.550	59,000
2024-11-27	28.100	28.100	27.750	28.050	28.050	54,000
2024-11-26	28.450	28.450	28.050	28.100	28.100	33,000
2024-11-25	28.100	28.550	28.100	28.300	28.300	77,000
2024-11-22	28.100	28.250	28.000	28.000	28.000	29,000
2024-11-21	27.600	28.000	27.500	28.000	28.000	78,000
2024-11-20	28.050	28.500	27.650	27.900	27.900	79,985
2024-11-19	28.200	29.550	27.950	27.950	27.950	360,000
2024-11-18	27.550	27.950	27.500	27.550	27.550	24,000
2024-11-15	27.800	27.800	27.600	27.650	27.650	29,000
2024-11-14	28.100	28.100	27.200	27.500	27.500	56,000
2024-11-13	28.250	28.250	27.600	27.600	27.600	60,000
2024-11-12	28.350	28.350	27.500	27.550	27.550	116,000
2024-11-11	27.900	28.450	27.700	27.700	27.700	104,000
2024-11-08	27.950	28.100	27.550	27.550	27.550	43,000
2024-11-07	27.350	28.550	27.250	27.800	27.800	88,000
2024-11-06	27.200	27.500	27.100	27.350	27.350	40,000
2024-11-05	27.500	27.600	27.100	27.300	27.300	18,000
2024-11-04	27.250	27.400	27.100	27.100	27.100	60,000

← NewerPage 8 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.