Hi Sharp Electronics Co., Ltd. 3128
TPEX · Taiwan · Electronic Technology
TWD 20.35+0.30 (+1.50%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 20.05 | -1.47% | TWD 20.50 | TWD 20.50 | TWD 20.05 | 76.36K |
| 2026-09-30 | TWD 20.35 | 0.00% | TWD 20.35 | TWD 20.35 | TWD 20.20 | 49.69K |
| 2026-09-29 | TWD 20.35 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.15 | 39.00K |
| 2026-09-24 | TWD 20.35 | +0.49% | TWD 20.50 | TWD 20.50 | TWD 20.30 | 36.03K |
| 2026-09-23 | TWD 20.25 | -0.98% | TWD 20.65 | TWD 20.75 | TWD 20.25 | 38.39K |
| 2026-09-22 | TWD 20.45 | 0.00% | TWD 22.00 | TWD 22.00 | TWD 20.45 | 145.10K |
| 2026-09-21 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.70 | TWD 20.45 | 49.10K |
| 2026-09-18 | TWD 20.45 | +0.99% | TWD 20.40 | TWD 21.15 | TWD 20.20 | 209.10K |
| 2026-09-17 | TWD 20.25 | -1.70% | TWD 20.75 | TWD 20.85 | TWD 20.25 | 124.00K |
| 2026-09-16 | TWD 20.60 | -0.96% | TWD 21.30 | TWD 21.70 | TWD 20.60 | 368.15K |
| 2026-09-15 | TWD 20.80 | +2.97% | TWD 20.60 | TWD 21.95 | TWD 20.30 | 613.19K |
| 2026-09-14 | TWD 20.20 | +1.25% | TWD 20.70 | TWD 20.85 | TWD 20.20 | 171.02K |
| 2026-09-11 | TWD 19.95 | +0.25% | TWD 19.75 | TWD 20.10 | TWD 19.70 | 51.00K |
| 2026-09-10 | TWD 19.90 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.80 | 28.00K |
| 2026-09-09 | TWD 19.90 | +0.51% | TWD 20.00 | TWD 20.10 | TWD 19.85 | 21.08K |
| 2026-09-08 | TWD 19.80 | -0.50% | TWD 19.80 | TWD 20.00 | TWD 19.70 | 71.91K |
| 2026-09-07 | TWD 19.90 | -1.00% | TWD 20.10 | TWD 20.10 | TWD 19.70 | 107.01K |
| 2026-09-04 | TWD 20.10 | +0.25% | TWD 20.40 | TWD 20.40 | TWD 19.90 | 113.15K |
| 2026-09-03 | TWD 20.05 | -1.23% | TWD 20.25 | TWD 20.45 | TWD 20.05 | 117.71K |
| 2026-09-02 | TWD 20.30 | +1.00% | TWD 20.10 | TWD 20.30 | TWD 20.00 | 68.44K |
| 2026-09-01 | TWD 20.10 | -1.23% | TWD 20.35 | TWD 20.55 | TWD 20.00 | 177.10K |
| 2026-08-31 | TWD 20.35 | -1.69% | TWD 20.70 | TWD 20.70 | TWD 20.25 | 70.68K |
| 2026-08-28 | TWD 20.70 | -0.48% | TWD 21.15 | TWD 21.15 | TWD 20.60 | 152.10K |
| 2026-08-27 | TWD 20.80 | -0.48% | TWD 21.05 | TWD 21.05 | TWD 20.75 | 88.00K |
| 2026-08-26 | TWD 20.90 | -3.47% | TWD 21.50 | TWD 21.50 | TWD 20.65 | 295.17K |
| 2026-08-25 | TWD 21.65 | +1.77% | TWD 21.84 | TWD 21.84 | TWD 20.99 | 141.39K |
| 2026-08-24 | TWD 21.27 | +1.35% | TWD 21.46 | TWD 21.98 | TWD 21.08 | 179.41K |
| 2026-08-21 | TWD 20.99 | +0.45% | TWD 20.94 | TWD 21.13 | TWD 20.85 | 56.73K |
| 2026-08-20 | TWD 20.90 | +1.61% | TWD 21.23 | TWD 21.23 | TWD 20.71 | 83.28K |
| 2026-08-19 | TWD 20.57 | +0.23% | TWD 20.80 | TWD 21.23 | TWD 20.57 | 206.70K |
| 2026-08-18 | TWD 20.52 | -1.58% | TWD 21.13 | TWD 21.27 | TWD 20.52 | 73.21K |
| 2026-08-17 | TWD 20.85 | +0.23% | TWD 20.80 | TWD 21.04 | TWD 20.75 | 60.51K |
| 2026-08-14 | TWD 20.80 | -0.68% | TWD 21.13 | TWD 21.13 | TWD 20.80 | 65.93K |
| 2026-08-13 | TWD 20.94 | +0.45% | TWD 21.04 | TWD 21.04 | TWD 20.80 | 48.76K |
| 2026-08-12 | TWD 20.85 | +1.61% | TWD 20.75 | TWD 21.13 | TWD 20.66 | 75.47K |
| 2026-08-11 | TWD 20.52 | -0.91% | TWD 20.99 | TWD 20.99 | TWD 20.28 | 160.11K |
| 2026-08-10 | TWD 20.71 | +1.62% | TWD 20.80 | TWD 20.90 | TWD 20.57 | 63.91K |
| 2026-08-07 | TWD 20.38 | -1.14% | TWD 21.18 | TWD 21.18 | TWD 20.19 | 167.82K |
| 2026-08-06 | TWD 20.61 | -0.23% | TWD 20.66 | TWD 20.75 | TWD 20.33 | 47.70K |
| 2026-08-05 | TWD 20.66 | +0.69% | TWD 20.94 | TWD 21.13 | TWD 20.33 | 153.70K |
| 2026-08-04 | TWD 20.52 | +0.46% | TWD 20.80 | TWD 20.80 | TWD 20.28 | 51.94K |
| 2026-08-03 | TWD 20.42 | 0.00% | TWD 20.42 | TWD 20.47 | TWD 20.24 | 34.32K |
| 2026-07-31 | TWD 20.42 | +5.87% | TWD 19.48 | TWD 20.71 | TWD 19.48 | 138.90K |
| 2026-07-30 | TWD 19.29 | +0.25% | TWD 18.96 | TWD 19.62 | TWD 18.40 | 187.62K |
| 2026-07-29 | TWD 19.25 | -4.45% | TWD 20.05 | TWD 20.33 | TWD 18.40 | 378.01K |
| 2026-07-28 | TWD 20.14 | -2.73% | TWD 20.38 | TWD 20.71 | TWD 20.05 | 217.40K |
| 2026-07-27 | TWD 20.71 | +0.46% | TWD 20.61 | TWD 21.23 | TWD 20.57 | 149.49K |
| 2026-07-24 | TWD 20.61 | -2.02% | TWD 20.99 | TWD 21.13 | TWD 20.57 | 110.54K |
| 2026-07-23 | TWD 21.04 | 0.00% | TWD 21.23 | TWD 21.23 | TWD 20.80 | 43.46K |
| 2026-07-22 | TWD 21.04 | +0.68% | TWD 21.08 | TWD 21.18 | TWD 20.94 | 59.46K |
| 2026-07-21 | TWD 20.90 | +2.78% | TWD 20.75 | TWD 21.23 | TWD 20.75 | 108.27K |
| 2026-07-20 | TWD 20.33 | +2.38% | TWD 20.14 | TWD 21.18 | TWD 20.09 | 281.00K |
| 2026-07-17 | TWD 19.86 | -9.07% | TWD 21.32 | TWD 22.26 | TWD 19.86 | 432.04K |
| 2026-07-16 | TWD 21.84 | -0.43% | TWD 22.26 | TWD 22.26 | TWD 21.70 | 61.51K |
| 2026-07-15 | TWD 21.93 | +1.97% | TWD 21.70 | TWD 22.12 | TWD 21.70 | 182.32K |
| 2026-07-14 | TWD 21.51 | -3.18% | TWD 22.17 | TWD 22.17 | TWD 20.80 | 283.31K |
| 2026-07-13 | TWD 22.22 | -2.69% | TWD 22.83 | TWD 22.83 | TWD 22.22 | 156.95K |
| 2026-07-10 | TWD 22.83 | 0.00% | TWD 22.83 | TWD 22.83 | TWD 22.83 | 0 |
| 2026-07-09 | TWD 22.83 | -1.63% | TWD 23.35 | TWD 23.35 | TWD 22.83 | 136.95K |
| 2026-07-08 | TWD 23.21 | +0.20% | TWD 22.97 | TWD 23.40 | TWD 22.55 | 212.00K |
| 2026-07-07 | TWD 23.16 | -1.80% | TWD 24.06 | TWD 24.15 | TWD 23.02 | 321.22K |
| 2026-07-06 | TWD 23.58 | -1.38% | TWD 24.29 | TWD 24.29 | TWD 23.40 | 310.87K |
| 2026-07-03 | TWD 23.92 | +4.54% | TWD 23.11 | TWD 24.67 | TWD 23.02 | 635.04K |
| 2026-07-02 | TWD 22.88 | +0.62% | TWD 22.64 | TWD 22.88 | TWD 22.26 | 171.81K |
| 2026-07-01 | TWD 22.74 | -1.03% | TWD 23.02 | TWD 23.40 | TWD 22.74 | 139.92K |
| 2026-06-30 | TWD 22.97 | +1.67% | TWD 22.59 | TWD 23.16 | TWD 22.50 | 148.50K |
| 2026-06-29 | TWD 22.59 | +0.21% | TWD 22.69 | TWD 22.88 | TWD 22.41 | 108.12K |
| 2026-06-26 | TWD 22.55 | -4.59% | TWD 23.35 | TWD 24.15 | TWD 22.50 | 431.88K |
| 2026-06-25 | TWD 23.63 | -2.91% | TWD 24.39 | TWD 25.00 | TWD 23.58 | 858.75K |
| 2026-06-24 | TWD 24.34 | +6.17% | TWD 22.92 | TWD 24.91 | TWD 22.83 | 1.85M |
| 2026-06-23 | TWD 22.92 | -2.02% | TWD 23.58 | TWD 23.58 | TWD 22.83 | 178.21K |
| 2026-06-22 | TWD 23.40 | +1.02% | TWD 23.63 | TWD 23.63 | TWD 23.21 | 198.45K |
| 2026-06-18 | TWD 23.16 | +1.66% | TWD 23.07 | TWD 23.44 | TWD 22.97 | 224.82K |
| 2026-06-17 | TWD 22.78 | +1.05% | TWD 22.74 | TWD 22.92 | TWD 22.50 | 74.41K |
| 2026-06-16 | TWD 22.55 | -0.62% | TWD 23.07 | TWD 23.21 | TWD 22.41 | 160.11K |
| 2026-06-15 | TWD 22.69 | +1.26% | TWD 22.50 | TWD 23.35 | TWD 22.50 | 296.80K |
| 2026-06-12 | TWD 22.41 | +1.06% | TWD 22.36 | TWD 22.64 | TWD 22.17 | 171.72K |
| 2026-06-11 | TWD 22.17 | -1.26% | TWD 22.74 | TWD 22.74 | TWD 21.75 | 254.40K |
| 2026-06-10 | TWD 22.45 | -1.65% | TWD 22.88 | TWD 23.25 | TWD 22.45 | 224.82K |
| 2026-06-09 | TWD 22.83 | 0.00% | TWD 22.83 | TWD 23.35 | TWD 22.64 | 158.04K |
| 2026-06-08 | TWD 22.83 | -3.20% | TWD 22.12 | TWD 23.02 | TWD 21.70 | 392.40K |
| 2026-06-05 | TWD 23.58 | -1.57% | TWD 24.06 | TWD 24.86 | TWD 23.40 | 722.56K |
| 2026-06-04 | TWD 23.96 | +0.99% | TWD 23.63 | TWD 26.04 | TWD 23.49 | 2.24M |
| 2026-06-03 | TWD 23.73 | -1.76% | TWD 24.15 | TWD 24.15 | TWD 23.25 | 1.09M |
| 2026-06-02 | TWD 24.15 | +8.94% | TWD 22.59 | TWD 24.39 | TWD 22.45 | 2.44M |
| 2026-06-01 | TWD 22.17 | +2.40% | TWD 21.70 | TWD 22.26 | TWD 21.56 | 225.68K |
| 2026-05-29 | TWD 21.65 | +0.66% | TWD 21.51 | TWD 21.89 | TWD 21.51 | 351.14K |
| 2026-05-28 | TWD 21.51 | -1.94% | TWD 21.93 | TWD 22.17 | TWD 21.46 | 237.59K |
| 2026-05-27 | TWD 21.93 | -2.52% | TWD 22.55 | TWD 22.55 | TWD 21.75 | 165.67K |
| 2026-05-26 | TWD 22.50 | -2.65% | TWD 23.35 | TWD 23.35 | TWD 22.45 | 185.63K |