Hi Sharp Intelligence Technology Co.,Ltd. (TPEX:3128)
Taiwan · Delayed Price · Currency is TWD 18.60
-0.70 (-3.63%)
Oct 30, 2026, 1:30 PM CST
TPEX:3128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.15 | 19.15 | 18.60 | 18.60 | 18.60 | -3.63% | 66,567 |
| Oct 29, 2026 | 19.45 | 19.45 | 19.15 | 19.30 | 19.30 | -0.77% | 38,429 |
| Oct 28, 2026 | 19.20 | 19.45 | 19.10 | 19.45 | 19.45 | - | 52,850 |
| Oct 27, 2026 | 19.40 | 19.60 | 19.30 | 19.45 | 19.45 | - | 27,321 |
| Oct 22, 2026 | 19.65 | 19.75 | 19.45 | 19.45 | 19.45 | -1.02% | 54,559 |
| Oct 21, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -0.25% | 48,382 |
| Oct 20, 2026 | 20.15 | 20.15 | 19.65 | 19.70 | 19.70 | -0.25% | 69,148 |
| Oct 19, 2026 | 20.25 | 20.25 | 19.75 | 19.75 | 19.75 | -1.25% | 36,801 |
| Oct 16, 2026 | 20.30 | 20.30 | 19.80 | 20.00 | 20.00 | -0.50% | 34,014 |
| Oct 15, 2026 | 19.80 | 20.10 | 19.75 | 20.10 | 20.10 | 0.25% | 79,219 |
| Oct 14, 2026 | 19.85 | 20.15 | 19.85 | 20.05 | 20.05 | 1.01% | 28,285 |
| Oct 13, 2026 | 20.20 | 20.20 | 19.80 | 19.85 | 19.85 | -1.73% | 61,081 |
| Oct 12, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | - | 65,555 |
| Oct 8, 2026 | 20.10 | 20.30 | 20.05 | 20.20 | 20.20 | 0.50% | 34,964 |
| Oct 7, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.25% | 30,103 |
| Oct 6, 2026 | 20.00 | 20.40 | 19.50 | 20.15 | 20.15 | 0.50% | 123,606 |
| Oct 5, 2026 | 20.50 | 20.50 | 20.00 | 20.05 | 20.05 | -1.47% | 79,567 |
| Oct 2, 2026 | 20.20 | 20.45 | 20.10 | 20.35 | 20.35 | 1.50% | 51,917 |
| Oct 1, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -1.47% | 80,338 |
| Sep 30, 2026 | 20.35 | 20.35 | 20.20 | 20.35 | 20.35 | - | 60,988 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.15 | 20.35 | 20.35 | - | 39,603 |
| Sep 24, 2026 | 20.50 | 20.50 | 20.30 | 20.35 | 20.35 | 0.49% | 36,384 |
| Sep 23, 2026 | 20.65 | 20.75 | 20.25 | 20.25 | 20.25 | -0.98% | 39,553 |
| Sep 22, 2026 | 22.00 | 22.00 | 20.45 | 20.45 | 20.45 | - | 146,223 |
| Sep 21, 2026 | 20.45 | 20.70 | 20.45 | 20.45 | 20.45 | - | 50,043 |
| Sep 18, 2026 | 20.40 | 21.15 | 20.20 | 20.45 | 20.45 | 0.99% | 210,136 |
| Sep 17, 2026 | 20.75 | 20.85 | 20.25 | 20.25 | 20.25 | -1.70% | 125,166 |
| Sep 16, 2026 | 21.30 | 21.70 | 20.60 | 20.60 | 20.60 | -0.96% | 369,814 |
| Sep 15, 2026 | 20.60 | 21.95 | 20.30 | 20.80 | 20.80 | 2.97% | 617,312 |
| Sep 14, 2026 | 20.70 | 20.85 | 20.20 | 20.20 | 20.20 | 1.25% | 172,597 |
| Sep 11, 2026 | 19.75 | 20.10 | 19.70 | 19.95 | 19.95 | 0.25% | 51,777 |
| Sep 10, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - | 29,834 |
| Sep 9, 2026 | 20.00 | 20.10 | 19.85 | 19.90 | 19.90 | 0.51% | 21,212 |
| Sep 8, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 73,490 |
| Sep 7, 2026 | 20.10 | 20.10 | 19.70 | 19.90 | 19.90 | -1.00% | 109,841 |
| Sep 4, 2026 | 20.40 | 20.40 | 19.90 | 20.10 | 20.10 | 0.25% | 115,176 |
| Sep 3, 2026 | 20.25 | 20.45 | 20.05 | 20.05 | 20.05 | -1.23% | 118,661 |
| Sep 2, 2026 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | 69,645 |
| Sep 1, 2026 | 20.35 | 20.55 | 20.00 | 20.10 | 20.10 | -1.23% | 179,186 |
| Aug 31, 2026 | 20.70 | 20.70 | 20.25 | 20.35 | 20.35 | -1.69% | 72,197 |
| Aug 28, 2026 | 21.15 | 21.15 | 20.60 | 20.70 | 20.70 | -0.48% | 153,583 |
| Aug 27, 2026 | 21.05 | 21.05 | 20.75 | 20.80 | 20.80 | -0.48% | 89,018 |
| Aug 26, 2026 | 21.50 | 21.50 | 20.65 | 20.90 | 20.90 | -1.73% | 298,061 |
| Aug 25, 2026 | 21.84 | 21.84 | 20.99 | 21.65 | 21.27 | 1.77% | 144,346 |
| Aug 24, 2026 | 21.46 | 21.98 | 21.09 | 21.27 | 20.90 | 1.35% | 181,412 |
| Aug 21, 2026 | 20.94 | 21.13 | 20.85 | 20.99 | 20.62 | 0.45% | 58,220 |
| Aug 20, 2026 | 21.23 | 21.23 | 20.71 | 20.90 | 20.53 | 1.61% | 85,322 |
| Aug 19, 2026 | 20.80 | 21.23 | 20.57 | 20.57 | 20.20 | 0.23% | 207,379 |
| Aug 18, 2026 | 21.13 | 21.27 | 20.52 | 20.52 | 20.16 | -1.58% | 73,503 |
| Aug 17, 2026 | 20.80 | 21.04 | 20.76 | 20.85 | 20.48 | 0.23% | 62,138 |