Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.150	20.150	19.650	19.700	19.700	68,541
2026-10-19	20.250	20.250	19.750	19.750	19.750	35,746
2026-10-16	20.300	20.300	19.850	20.000	20.000	33,712
2026-10-15	19.800	20.100	19.750	20.100	20.100	76,526
2026-10-14	19.850	20.150	19.850	20.050	20.050	26,934
2026-10-13	20.200	20.200	19.800	19.850	19.850	58,721
2026-10-12	20.200	20.500	20.000	20.200	20.200	61,967
2026-10-08	20.100	20.300	20.050	20.200	20.200	32,633
2026-10-07	20.300	20.300	20.100	20.100	20.100	27,262
2026-10-06	20.000	20.400	19.500	20.150	20.150	121,489
2026-10-05	20.500	20.500	20.000	20.050	20.050	75,006
2026-10-02	20.200	20.450	20.100	20.350	20.350	47,460
2026-10-01	20.500	20.500	20.050	20.050	20.050	76,356
2026-09-30	20.350	20.350	20.200	20.350	20.350	49,688
2026-09-29	20.500	20.500	20.150	20.350	20.350	39,001
2026-09-24	20.500	20.500	20.300	20.350	20.350	36,033
2026-09-23	20.650	20.750	20.250	20.250	20.250	38,392
2026-09-22	22.000	22.000	20.450	20.450	20.450	145,101
2026-09-21	20.450	20.700	20.450	20.450	20.450	49,099
2026-09-18	20.400	21.150	20.200	20.450	20.450	209,100
2026-09-17	20.750	20.850	20.250	20.250	20.250	124,001
2026-09-16	21.300	21.700	20.600	20.600	20.600	368,145
2026-09-15	20.600	21.950	20.300	20.800	20.800	613,194
2026-09-14	20.700	20.850	20.200	20.200	20.200	171,017
2026-09-11	19.750	20.100	19.700	19.950	19.950	51,000
2026-09-10	20.000	20.000	19.800	19.900	19.900	28,001
2026-09-09	20.000	20.100	19.850	19.900	19.900	21,077
2026-09-08	19.800	20.000	19.700	19.800	19.800	71,914
2026-09-07	20.100	20.100	19.700	19.900	19.900	107,012
2026-09-04	20.400	20.400	19.900	20.100	20.100	113,146
2026-09-03	20.250	20.450	20.050	20.050	20.050	117,711
2026-09-02	20.100	20.300	20.000	20.300	20.300	68,435
2026-09-01	20.350	20.550	20.000	20.100	20.100	177,101
2026-08-31	20.700	20.700	20.250	20.350	20.350	70,681
2026-08-28	21.150	21.150	20.600	20.700	20.700	152,101
2026-08-27	21.050	21.050	20.750	20.800	20.800	88,000
2026-08-26	21.500	21.500	20.650	20.900	20.900	295,170
2026-08-25	21.840	21.840	20.991	21.651	21.251	141,392
2026-08-24	21.462	21.981	21.085	21.274	20.881	179,411
2026-08-21	20.943	21.132	20.849	20.991	20.603	56,732
2026-08-20	21.226	21.226	20.708	20.896	20.510	83,283
2026-08-19	20.802	21.226	20.566	20.566	20.186	206,700
2026-08-18	22.400	22.550	21.750	21.750	21.750	69,062
2026-08-17	22.050	22.300	22.000	22.100	22.100	57,087
2026-08-14	22.400	22.400	22.050	22.050	22.050	62,194
2026-08-13	22.300	22.300	22.050	22.200	22.200	46,000
2026-08-12	22.000	22.400	21.900	22.100	22.100	71,200
2026-08-11	22.250	22.250	21.500	21.750	21.750	151,050
2026-08-10	22.050	22.150	21.800	21.950	21.950	60,291
2026-08-07	22.450	22.450	21.400	21.600	21.600	158,322
2026-08-06	21.900	22.000	21.550	21.850	21.850	45,000
2026-08-05	22.200	22.400	21.550	21.900	21.900	145,000
2026-08-04	22.050	22.050	21.500	21.750	21.750	49,002
2026-08-03	21.650	21.700	21.450	21.650	21.650	32,380
2026-07-31	20.650	21.950	20.650	21.650	21.650	131,041
2026-07-30	20.100	20.800	19.500	20.450	20.450	177,000
2026-07-29	21.250	21.550	19.500	20.400	20.400	356,614
2026-07-28	21.600	21.950	21.250	21.350	21.350	205,098
2026-07-27	21.850	22.500	21.800	21.950	21.950	141,030
2026-07-24	22.250	22.400	21.800	21.850	21.850	104,285

Page 1 of 3 · 126 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.