Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	20.600	21.450	19.500	20.750	19.381	2,008,709
2022-05-23	18.800	20.250	18.750	20.100	18.773	850,565
2022-05-20	18.500	18.650	18.400	18.450	17.232	100,991
2022-05-19	18.300	18.450	18.150	18.300	17.092	79,035
2022-05-18	18.350	18.800	18.350	18.550	17.326	180,063
2022-05-17	18.350	18.550	17.900	18.100	16.905	314,046
2022-05-16	18.800	18.800	18.300	18.350	17.139	141,053
2022-05-13	18.450	18.900	18.450	18.500	17.279	83,006
2022-05-12	18.500	18.750	18.450	18.450	17.232	135,020
2022-05-11	18.300	18.500	18.150	18.200	16.999	33,054
2022-05-10	17.750	18.400	17.250	18.350	17.139	67,804
2022-05-09	18.450	18.450	17.750	17.800	16.625	250,059
2022-05-06	18.650	18.650	18.300	18.450	17.232	49,014
2022-05-05	18.950	19.100	18.750	18.750	17.513	101,139
2022-05-04	18.450	18.650	18.050	18.450	17.232	250,339
2022-05-03	18.950	18.950	18.200	18.450	17.232	161,679
2022-04-29	19.050	19.250	18.600	18.800	17.559	130,136
2022-04-28	19.150	19.150	18.700	18.950	17.699	80,073
2022-04-27	18.600	19.200	18.400	18.950	17.699	165,013
2022-04-26	19.550	19.600	19.250	19.250	17.980	94,167
2022-04-25	20.000	20.150	19.100	19.200	17.933	301,224
2022-04-22	21.500	21.500	20.650	20.650	19.287	227,177
2022-04-21	21.500	22.150	21.300	21.550	20.128	417,431
2022-04-20	21.300	21.800	21.050	21.500	20.081	494,687
2022-04-19	20.550	21.600	20.400	21.400	19.988	1,111,265
2022-04-18	19.600	20.400	19.600	20.400	19.054	258,046
2022-04-15	19.850	19.900	19.500	19.500	18.213	59,024
2022-04-14	20.100	20.150	19.750	19.800	18.493	74,668
2022-04-13	19.850	19.900	19.550	19.850	18.540	111,023
2022-04-12	19.800	19.800	19.250	19.500	18.213	73,023
2022-04-11	20.500	20.500	19.750	19.800	18.493	114,195
2022-04-08	19.550	20.400	19.550	20.400	19.054	260,030
2022-04-07	19.750	19.900	19.500	19.550	18.260	44,020
2022-04-06	19.300	19.600	19.300	19.550	18.260	93,034
2022-04-01	19.350	19.500	19.200	19.400	18.120	66,080
2022-03-31	19.750	20.050	19.450	19.500	18.213	90,142
2022-03-30	19.750	20.050	19.550	19.750	18.447	147,026
2022-03-29	20.050	20.050	19.700	19.700	18.400	96,219
2022-03-28	19.950	20.000	19.550	20.000	18.680	62,124
2022-03-25	20.000	20.150	19.950	20.100	18.773	94,203
2022-03-24	19.650	20.200	19.450	20.200	18.867	126,072
2022-03-23	19.550	19.900	19.550	19.900	18.587	205,148
2022-03-22	19.050	19.250	18.850	19.150	17.886	67,143
2022-03-21	18.650	19.150	18.650	18.900	17.653	53,047
2022-03-18	18.600	18.600	18.450	18.550	17.326	35,050
2022-03-17	18.250	19.050	18.150	18.700	17.466	290,215
2022-03-16	18.550	18.550	17.750	17.950	16.765	217,029
2022-03-15	18.850	18.850	18.000	18.100	16.905	191,140
2022-03-14	18.650	19.050	18.650	18.850	17.606	83,050
2022-03-11	18.600	18.850	18.550	18.600	17.372	34,038
2022-03-10	18.550	19.000	18.550	18.850	17.606	182,095
2022-03-09	18.100	18.450	17.800	18.350	17.139	213,166
2022-03-08	18.500	18.600	17.750	17.800	16.625	396,101
2022-03-07	19.500	19.500	18.000	18.500	17.279	315,246
2022-03-04	19.900	19.900	19.500	19.650	18.353	94,049
2022-03-03	19.850	19.900	19.700	19.850	18.540	55,028
2022-03-02	20.250	20.250	19.800	19.800	18.493	63,043
2022-03-01	19.700	20.500	19.700	20.150	18.820	84,264
2022-02-25	19.700	19.950	19.500	19.650	18.353	133,067
2022-02-24	20.350	20.500	19.650	19.650	18.353	188,175

← NewerPage 19 of 21 · 1,227 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.