Hi Sharp Electronics Co., Ltd.(TW:3128)
NT$17.95+0.15 (+10.80%)
TW:3128
Hi Sharp Electronics Co., Ltd. historical prices
NT$17.95
At close:+0.15 (+10.80%)
Hi Sharp Electronics Co., Ltd. (3128) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.90 | 18.20 | 17.35 | 17.95 | 17.95 | +10.80% | 88,739 | 0.92 |
| Nov 09, 2026 | 16.40 | 17.80 | 16.20 | 17.80 | 17.80 | +9.88% | 228,402 | 2.42 |
| Nov 06, 2026 | 15.95 | 16.80 | 15.95 | 16.20 | 16.20 | -8.47% | 336,155 | 3.67 |
| Nov 05, 2026 | 17.70 | 18.00 | 17.35 | 17.70 | 17.70 | -0.84% | 63,583 | 0.69 |
| Nov 04, 2026 | 18.20 | 18.20 | 17.60 | 17.85 | 17.85 | -1.38% | 81,568 | 0.88 |
| Nov 03, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -3.47% | 81,900 | 0.88 |
| Nov 02, 2026 | 18.20 | 18.75 | 18.20 | 18.75 | 18.75 | +0.81% | 72,287 | 0.77 |
| Oct 30, 2026 | 19.15 | 19.15 | 18.60 | 18.60 | 18.60 | -3.63% | 66,568 | 0.71 |
| Oct 29, 2026 | 19.45 | 19.45 | 19.15 | 19.30 | 19.30 | -0.77% | 38,429 | 0.41 |
| Oct 28, 2026 | 19.20 | 19.45 | 19.10 | 19.45 | 19.45 | +0.00% | 52,850 | 0.56 |
| Oct 27, 2026 | 19.40 | 19.60 | 19.30 | 19.45 | 19.45 | +0.00% | 27,321 | 0.28 |
| Oct 26, 2026 | 19.45 | 19.75 | 19.45 | 19.45 | 19.45 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.45 | 19.75 | 19.45 | 19.45 | 19.45 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.65 | 19.75 | 19.45 | 19.45 | 19.45 | -1.02% | 54,559 | 0.50 |
| Oct 21, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -0.25% | 48,382 | 0.44 |
| Oct 20, 2026 | 20.15 | 20.15 | 19.65 | 19.70 | 19.70 | -0.25% | 69,148 | 0.63 |
| Oct 19, 2026 | 20.25 | 20.25 | 19.75 | 19.75 | 19.75 | -1.25% | 36,801 | 0.34 |
| Oct 16, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | -0.50% | 34,014 | 0.31 |
| Oct 15, 2026 | 19.80 | 20.10 | 19.75 | 20.10 | 20.10 | +0.25% | 79,219 | 0.69 |
| Oct 14, 2026 | 19.85 | 20.15 | 19.85 | 20.05 | 20.05 | +1.01% | 28,285 | 0.23 |
| Oct 13, 2026 | 20.20 | 20.20 | 19.80 | 19.85 | 19.85 | -1.73% | 61,081 | 0.51 |
| Oct 12, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | +0.00% | 65,555 | 0.54 |
| Oct 09, 2026 | 20.20 | 20.30 | 20.05 | 20.20 | 20.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.10 | 20.30 | 20.05 | 20.20 | 20.20 | +0.50% | 34,964 | 0.27 |
| Oct 07, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.25% | 30,103 | 0.23 |
| Oct 06, 2026 | 20.00 | 20.40 | 19.50 | 20.15 | 20.15 | +0.50% | 123,606 | 0.96 |
| Oct 05, 2026 | 20.50 | 20.50 | 20.00 | 20.05 | 20.05 | -1.47% | 79,567 | 0.61 |
| Oct 02, 2026 | 20.20 | 20.45 | 20.10 | 20.35 | 20.35 | +1.50% | 51,917 | 0.38 |
| Oct 01, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -1.47% | 80,338 | 0.58 |
| Sep 30, 2026 | 20.35 | 20.35 | 20.20 | 20.35 | 20.35 | +0.00% | 60,988 | 0.41 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.15 | 20.35 | 20.35 | +0.00% | 39,603 | 0.26 |
| Sep 28, 2026 | 20.35 | 20.50 | 20.30 | 20.35 | 20.35 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.35 | 20.50 | 20.30 | 20.35 | 20.35 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.50 | 20.50 | 20.30 | 20.35 | 20.35 | +0.49% | 36,384 | 0.23 |
| Sep 23, 2026 | 20.65 | 20.75 | 20.25 | 20.25 | 20.25 | -0.98% | 39,553 | 0.24 |
| Sep 22, 2026 | 22.00 | 22.00 | 20.45 | 20.45 | 20.45 | +0.00% | 146,223 | 0.84 |
| Sep 21, 2026 | 20.45 | 20.70 | 20.45 | 20.45 | 20.45 | +0.00% | 50,043 | 0.25 |
| Sep 18, 2026 | 20.40 | 21.15 | 20.20 | 20.45 | 20.45 | +0.99% | 210,136 | 1.04 |
| Sep 17, 2026 | 20.75 | 20.85 | 20.25 | 20.25 | 20.25 | -1.70% | 125,166 | 0.62 |
| Sep 16, 2026 | 21.30 | 21.70 | 20.60 | 20.60 | 20.60 | -0.96% | 369,814 | 1.87 |
| Sep 15, 2026 | 20.60 | 21.95 | 20.30 | 20.80 | 20.80 | +2.97% | 617,312 | 3.23 |
| Sep 14, 2026 | 20.70 | 20.85 | 20.20 | 20.20 | 20.20 | +1.25% | 172,597 | 0.91 |
| Sep 11, 2026 | 19.75 | 20.10 | 19.70 | 19.95 | 19.95 | +0.25% | 51,777 | 0.27 |
| Sep 10, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | +0.00% | 29,834 | 0.15 |
| Sep 09, 2026 | 20.00 | 20.10 | 19.85 | 19.90 | 19.90 | +0.51% | 21,212 | 0.11 |
| Sep 08, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 73,490 | 0.37 |
| Sep 07, 2026 | 20.10 | 20.10 | 19.70 | 19.90 | 19.90 | -1.00% | 109,841 | 0.54 |
| Sep 04, 2026 | 20.40 | 20.40 | 19.90 | 20.10 | 20.10 | +0.25% | 115,176 | 0.57 |
| Sep 03, 2026 | 20.25 | 20.45 | 20.05 | 20.05 | 20.05 | -1.23% | 118,661 | 0.57 |
| Sep 02, 2026 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | +1.00% | 69,645 | 0.32 |
