Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	22.000	22.650	21.000	21.750	21.073	1,290,087
2022-08-16	21.550	23.050	21.500	21.850	21.170	2,712,562
2022-08-15	20.750	21.450	20.500	21.250	20.589	879,469
2022-08-12	20.400	21.000	20.050	20.500	19.862	875,189
2022-08-11	19.600	19.700	19.400	19.600	18.990	325,153
2022-08-10	19.200	19.500	19.100	19.500	18.893	110,068
2022-08-09	19.050	19.350	18.950	19.300	18.699	335,106
2022-08-08	19.150	19.200	18.800	18.800	18.215	82,044
2022-08-05	18.800	19.300	18.600	19.100	18.505	210,063
2022-08-04	18.600	18.600	18.250	18.500	17.924	32,025
2022-08-03	18.750	18.850	18.600	18.600	18.021	61,046
2022-08-02	19.550	19.550	19.200	19.450	18.166	132,120
2022-08-01	19.600	19.600	19.250	19.550	18.260	97,083
2022-07-29	19.400	19.550	19.250	19.400	18.120	72,039
2022-07-28	19.550	19.650	19.300	19.450	18.166	152,034
2022-07-27	19.150	19.250	19.100	19.200	17.933	23,139
2022-07-26	19.400	19.400	19.000	19.000	17.746	54,033
2022-07-25	19.850	19.850	19.450	19.450	18.166	107,032
2022-07-22	19.300	19.700	19.150	19.500	18.213	217,121
2022-07-21	19.150	19.150	19.000	19.050	17.793	82,117
2022-07-20	19.200	19.200	18.850	18.900	17.653	112,057
2022-07-19	19.100	19.100	18.900	18.900	17.653	36,021
2022-07-18	19.050	19.250	19.050	19.100	17.839	105,056
2022-07-15	19.000	19.250	19.000	19.150	17.886	89,023
2022-07-14	18.750	19.100	18.700	19.100	17.839	54,071
2022-07-13	19.250	19.250	18.950	18.950	17.699	109,839
2022-07-12	18.850	19.400	18.500	18.700	17.466	395,591
2022-07-11	19.000	19.700	18.750	19.650	18.353	1,010,642
2022-07-08	17.750	18.300	17.750	17.950	16.765	65,923
2022-07-07	17.200	17.500	17.100	17.500	16.345	40,013
2022-07-06	17.500	17.550	17.100	17.250	16.112	64,027
2022-07-05	17.600	17.800	17.400	17.500	16.345	60,007
2022-07-04	17.150	17.700	17.150	17.350	16.205	42,015
2022-07-01	17.900	18.000	17.450	17.450	16.298	223,077
2022-06-30	18.600	18.600	18.000	18.000	16.812	80,093
2022-06-29	18.300	18.900	18.300	18.700	17.466	38,029
2022-06-28	19.050	19.050	18.650	18.750	17.513	35,057
2022-06-27	18.800	19.000	18.750	18.950	17.699	58,005
2022-06-24	18.450	18.800	18.250	18.600	17.372	38,746
2022-06-23	18.250	18.400	17.950	18.400	17.186	53,006
2022-06-22	19.000	19.000	18.100	18.250	17.046	46,020
2022-06-21	18.050	18.850	18.050	18.550	17.326	101,007
2022-06-20	18.800	18.800	17.800	18.250	17.046	217,044
2022-06-17	18.650	19.050	18.600	18.750	17.513	110,010
2022-06-16	19.500	19.550	18.600	18.650	17.419	161,003
2022-06-15	19.200	19.450	19.200	19.300	18.026	65,017
2022-06-14	19.950	19.950	18.900	19.300	18.026	334,072
2022-06-13	20.100	20.250	19.900	20.050	18.727	146,036
2022-06-10	20.050	20.150	19.950	20.150	18.820	143,011
2022-06-09	20.000	20.200	19.950	20.200	18.867	40,281
2022-06-08	20.050	20.250	19.850	20.200	18.867	70,012
2022-06-07	19.950	20.050	19.900	19.950	18.633	90,089
2022-06-06	20.100	20.250	19.950	20.150	18.820	104,015
2022-06-02	20.300	20.300	20.100	20.100	18.773	93,091
2022-06-01	20.300	20.450	20.200	20.300	18.960	127,012
2022-05-31	20.450	20.750	20.250	20.300	18.960	341,114
2022-05-30	20.200	20.700	20.200	20.250	18.914	220,173
2022-05-27	19.950	20.700	19.950	20.150	18.820	366,119
2022-05-26	20.250	20.500	19.700	19.800	18.493	636,102
2022-05-25	21.600	21.600	20.200	20.400	19.054	1,905,505

← NewerPage 18 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.