Hi Sharp Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	20.350	20.450	20.200	20.300	18.960	86,035
2022-02-22	20.600	20.600	20.200	20.350	19.007	108,043
2022-02-21	21.000	21.000	20.700	20.850	19.474	125,855
2022-02-18	20.550	21.050	20.550	21.000	19.614	221,075
2022-02-17	20.800	20.950	20.600	20.700	19.334	127,208
2022-02-16	21.300	21.300	20.850	20.900	19.521	80,074
2022-02-15	20.800	21.300	20.500	20.800	19.427	170,155
2022-02-14	20.950	20.950	20.200	20.400	19.054	292,049
2022-02-11	21.700	21.700	21.050	21.150	19.754	649,417
2022-02-10	22.700	22.900	22.200	22.400	20.922	188,105
2022-02-09	22.200	22.700	22.100	22.500	21.015	341,077
2022-02-08	21.400	21.850	21.400	21.800	20.361	178,222
2022-02-07	20.800	21.450	20.700	21.400	19.988	284,077
2022-01-26	20.700	20.900	20.300	20.600	19.240	324,223
2022-01-25	21.350	21.600	20.500	20.700	19.334	215,127
2022-01-24	22.050	22.050	20.500	21.400	19.988	289,525
2022-01-21	22.150	22.350	21.800	21.850	20.408	241,156
2022-01-20	22.300	22.800	22.250	22.350	20.875	163,106
2022-01-19	22.150	22.500	22.150	22.250	20.782	177,592
2022-01-18	22.050	22.450	22.000	22.150	20.688	162,365
2022-01-17	21.350	22.300	21.350	22.050	20.595	313,914
2022-01-14	22.150	22.150	21.050	21.350	19.941	508,759
2022-01-13	23.000	23.000	22.050	22.050	20.595	546,446
2022-01-12	22.700	23.300	22.500	22.900	21.389	651,445
2022-01-11	23.500	23.800	22.600	22.700	21.202	1,253,685
2022-01-10	21.800	22.550	21.800	22.400	20.922	287,608
2022-01-07	22.550	22.550	21.600	21.800	20.361	761,603
2022-01-06	22.300	22.700	21.900	22.400	20.922	378,426
2022-01-05	23.400	23.400	22.250	22.400	20.922	1,058,434
2022-01-04	23.550	23.800	23.350	23.400	21.856	448,150
2022-01-03	23.350	23.750	23.300	23.500	21.949	920,913
2021-12-30	23.250	23.800	23.200	23.200	21.669	963,454
2021-12-29	23.000	23.200	22.900	23.000	21.482	422,598
2021-12-28	22.950	23.150	22.850	22.850	21.342	669,078
2021-12-27	23.000	23.150	22.550	22.750	21.249	1,194,787
2021-12-24	23.550	23.850	22.850	22.900	21.389	1,768,554
2021-12-23	24.150	24.300	23.350	23.400	21.856	2,352,035
2021-12-22	24.200	25.050	23.850	24.150	22.556	5,880,093
2021-12-21	24.300	24.300	23.450	24.000	22.416	1,949,298
2021-12-20	25.850	26.700	24.000	24.050	22.463	4,751,041
2021-12-17	28.200	28.700	26.050	26.050	24.331	7,528,017
2021-12-16	25.700	28.900	25.000	28.900	26.993	12,317,140
2021-12-15	24.050	26.300	24.050	26.300	24.564	4,008,422
2021-12-14	24.100	24.700	23.600	23.950	22.369	688,359
2021-12-13	23.400	24.450	23.150	24.200	22.603	927,431
2021-12-10	23.000	23.750	22.800	23.000	21.482	817,870
2021-12-09	24.800	24.850	22.700	23.400	21.856	1,206,751
2021-12-08	23.700	25.000	23.400	24.600	22.977	2,002,463
2021-12-07	23.300	23.800	23.150	23.350	21.809	1,375,617
2021-12-06	23.150	23.600	22.900	23.250	21.716	1,151,036
2021-12-03	23.050	23.450	22.800	23.150	21.622	1,409,103
2021-12-02	23.500	24.000	22.700	22.800	21.295	689,256
2021-12-01	22.650	23.500	22.650	23.350	21.809	618,657
2021-11-30	22.200	23.500	22.200	22.950	21.435	835,142
2021-11-29	22.150	22.500	21.500	22.100	20.641	485,092
2021-11-26	23.300	23.350	22.250	22.600	21.108	326,241
2021-11-25	23.700	23.800	23.200	23.250	21.716	202,438
2021-11-24	22.950	23.900	22.900	23.750	22.183	590,357
2021-11-23	24.000	24.400	22.850	22.950	21.435	1,314,010
2021-11-22	23.800	24.200	23.400	23.750	22.183	673,308

← NewerPage 20 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.