Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.550	28.150	27.150	27.800	27.800	43,000
2024-10-31	27.600	27.600	27.600	27.600	27.600	0
2024-10-30	27.400	28.000	27.400	27.600	27.600	45,000
2024-10-29	27.550	28.000	27.500	27.550	27.550	54,000
2024-10-28	28.250	28.550	27.550	27.700	27.700	172,000
2024-10-25	28.050	28.450	27.950	28.350	28.350	110,000
2024-10-24	28.450	28.450	27.850	28.050	28.050	108,000
2024-10-23	28.250	28.350	28.100	28.150	28.150	69,000
2024-10-22	28.800	28.800	28.200	28.300	28.300	95,000
2024-10-21	28.450	28.950	28.350	28.400	28.400	54,000
2024-10-18	28.900	28.900	28.300	28.450	28.450	82,000
2024-10-17	28.950	29.050	28.700	28.800	28.800	38,000
2024-10-16	28.400	29.250	28.400	28.950	28.950	20,000
2024-10-15	28.550	29.450	28.550	28.600	28.600	43,000
2024-10-14	28.600	31.350	28.550	31.350	31.350	17,000
2024-10-11	28.300	28.900	28.300	28.500	28.500	39,000
2024-10-09	29.350	29.350	28.800	28.800	28.800	43,000
2024-10-08	29.300	29.350	29.250	29.350	29.350	19,000
2024-10-07	30.200	30.200	29.400	29.400	29.400	65,000
2024-10-04	29.300	29.500	28.750	29.400	29.400	79,000
2024-10-03	29.350	29.350	29.350	29.350	29.350	0
2024-10-02	29.350	29.350	29.350	29.350	29.350	0
2024-10-01	29.300	29.700	29.250	29.350	29.350	34,000
2024-09-30	29.750	30.100	28.950	29.400	29.400	53,000
2024-09-27	29.450	29.600	29.450	29.450	29.450	18,000
2024-09-26	29.650	29.900	29.400	29.450	29.450	111,000
2024-09-25	29.600	30.200	29.600	29.700	29.700	116,000
2024-09-24	29.450	29.850	29.450	29.500	29.500	57,000
2024-09-23	30.000	30.100	29.600	29.650	29.650	128,000
2024-09-20	29.800	30.100	29.750	29.750	29.750	152,000
2024-09-19	29.200	29.900	29.150	29.750	29.750	62,000
2024-09-18	29.200	29.950	29.200	29.350	29.350	97,000
2024-09-16	29.100	29.250	29.000	29.100	29.100	62,000
2024-09-13	29.250	29.250	28.900	29.000	29.000	26,000
2024-09-12	29.400	29.400	28.750	28.850	28.850	63,000
2024-09-11	28.850	29.100	28.600	28.700	28.700	81,000
2024-09-10	28.200	28.200	27.850	28.100	28.100	104,000
2024-09-09	28.200	28.250	28.000	28.000	28.000	55,000
2024-09-06	28.350	28.600	28.150	28.250	28.250	60,000
2024-09-05	28.400	29.150	28.000	28.300	28.300	120,000
2024-09-04	27.350	28.750	27.350	28.300	28.300	161,000
2024-09-03	29.500	29.500	28.950	29.000	29.000	102,000
2024-09-02	29.100	29.550	29.050	29.150	29.150	104,000
2024-08-30	28.750	29.300	28.750	28.950	28.950	133,000
2024-08-29	28.600	28.850	28.450	28.800	28.800	30,000
2024-08-28	28.700	28.900	28.600	28.700	28.700	29,000
2024-08-27	28.700	28.800	28.700	28.800	28.800	50,000
2024-08-26	28.800	29.000	28.650	28.700	28.700	88,000
2024-08-23	28.800	28.800	28.450	28.650	28.650	150,000
2024-08-22	29.250	29.650	28.950	29.150	29.150	102,000
2024-08-21	29.000	29.350	28.700	28.850	28.850	247,000
2024-08-20	29.050	29.350	28.950	29.000	29.000	52,000
2024-08-19	28.950	29.250	28.400	29.000	29.000	100,000
2024-08-16	29.400	29.500	28.700	28.950	28.950	114,000
2024-08-15	28.750	29.600	28.700	28.800	28.800	216,000
2024-08-14	28.200	28.850	28.100	28.700	28.700	160,000
2024-08-13	28.000	28.000	27.600	27.850	27.850	86,000
2024-08-12	28.200	28.450	27.550	28.000	28.000	104,000
2024-08-09	28.650	28.900	28.050	28.200	28.200	154,000
2024-08-08	28.400	28.400	27.650	28.250	28.250	52,000

← NewerPage 9 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.