Hi Sharp Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23.150	23.500	22.850	23.100	21.576	596,126
2021-11-18	22.700	23.500	22.550	23.150	21.622	1,053,987
2021-11-17	23.700	24.500	22.600	22.700	21.202	2,042,938
2021-11-16	22.650	24.000	22.550	23.700	22.136	1,624,904
2021-11-15	22.500	23.250	22.450	22.500	21.015	1,098,089
2021-11-12	22.700	22.750	22.250	22.500	21.015	489,308
2021-11-11	22.550	23.000	22.100	22.500	21.015	621,180
2021-11-10	23.100	23.100	22.450	22.550	21.062	1,040,418
2021-11-09	21.500	23.250	21.450	23.100	21.576	1,511,688
2021-11-08	22.600	24.500	21.800	22.000	20.548	3,215,912
2021-11-05	21.700	22.600	21.550	22.600	21.108	2,058,705
2021-11-04	21.000	21.600	20.800	21.450	20.034	641,304
2021-11-03	20.200	21.100	20.100	20.700	19.334	1,264,356
2021-11-02	21.800	21.800	20.050	20.300	18.960	493,573
2021-11-01	22.000	22.000	21.600	21.800	20.361	224,179
2021-10-29	21.450	21.900	21.450	21.750	20.315	433,154
2021-10-28	21.400	21.900	21.400	21.450	20.034	709,675
2021-10-27	20.750	21.350	20.750	21.100	19.707	469,105
2021-10-26	20.700	21.100	20.450	20.750	19.381	632,125
2021-10-25	20.700	20.700	20.500	20.700	19.334	137,442
2021-10-22	20.150	20.900	20.150	20.600	19.240	433,850

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.