Hi Sharp Intelligence Technology Co.,Ltd. (TPEX:3128)
Taiwan · Delayed Price · Currency is TWD 22.95
+0.15 (0.66%)
May 29, 2026, 1:30 PM CST
TPEX:3128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.80 | 23.20 | 22.80 | 22.95 | 22.95 | 0.66% | 335,195 |
| May 28, 2026 | 23.25 | 23.50 | 22.75 | 22.80 | 22.80 | -1.94% | 227,516 |
| May 27, 2026 | 23.90 | 23.90 | 23.05 | 23.25 | 23.25 | -2.52% | 160,707 |
| May 26, 2026 | 24.75 | 24.75 | 23.80 | 23.85 | 23.85 | -2.65% | 179,607 |
| May 25, 2026 | 24.70 | 24.75 | 24.10 | 24.50 | 24.50 | 1.03% | 312,116 |
| May 22, 2026 | 24.10 | 24.55 | 23.55 | 24.25 | 24.25 | 2.11% | 300,496 |
| May 21, 2026 | 24.00 | 24.10 | 23.25 | 23.75 | 23.75 | 1.50% | 579,209 |
| May 20, 2026 | 21.70 | 23.40 | 21.70 | 23.40 | 23.40 | 9.86% | 256,683 |
| May 19, 2026 | 23.00 | 23.00 | 21.30 | 21.30 | 21.30 | -7.39% | 175,264 |
| May 18, 2026 | 22.95 | 23.00 | 22.80 | 23.00 | 23.00 | 1.32% | 40,018 |
| May 15, 2026 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -0.87% | 89,913 |
| May 14, 2026 | 23.45 | 23.45 | 22.75 | 22.90 | 22.90 | 0.88% | 82,015 |
| May 13, 2026 | 22.90 | 22.90 | 22.55 | 22.70 | 22.70 | -1.52% | 90,225 |
| May 12, 2026 | 23.45 | 23.45 | 22.85 | 23.05 | 23.05 | -1.71% | 195,827 |
| May 11, 2026 | 23.60 | 24.00 | 23.40 | 23.45 | 23.45 | -1.05% | 125,317 |
| May 8, 2026 | 23.70 | 24.00 | 23.50 | 23.70 | 23.70 | -0.21% | 135,856 |
| May 7, 2026 | 24.35 | 24.35 | 23.70 | 23.75 | 23.75 | -0.63% | 151,801 |
| May 6, 2026 | 24.15 | 24.15 | 23.75 | 23.90 | 23.90 | -1.04% | 142,303 |
| May 5, 2026 | 24.30 | 24.30 | 23.90 | 24.15 | 24.15 | -0.41% | 94,323 |
| May 4, 2026 | 23.90 | 24.50 | 23.90 | 24.25 | 24.25 | 1.89% | 104,642 |
| Apr 30, 2026 | 23.65 | 24.20 | 23.60 | 23.80 | 23.80 | 0.42% | 127,369 |
| Apr 29, 2026 | 23.55 | 23.85 | 23.55 | 23.70 | 23.70 | -0.84% | 68,536 |
| Apr 28, 2026 | 23.90 | 23.90 | 23.50 | 23.90 | 23.90 | 0.21% | 119,221 |
| Apr 27, 2026 | 24.20 | 24.20 | 23.55 | 23.85 | 23.85 | -1.45% | 136,241 |
| Apr 24, 2026 | 24.65 | 24.65 | 24.00 | 24.20 | 24.20 | -0.82% | 144,218 |
| Apr 23, 2026 | 25.30 | 25.30 | 24.00 | 24.40 | 24.40 | -3.17% | 223,127 |
| Apr 22, 2026 | 25.70 | 25.85 | 25.20 | 25.20 | 25.20 | -0.98% | 168,873 |
| Apr 21, 2026 | 25.00 | 25.55 | 25.00 | 25.45 | 25.45 | 2.62% | 218,157 |
| Apr 20, 2026 | 24.95 | 25.50 | 24.80 | 24.80 | 24.80 | 0.61% | 246,708 |
| Apr 17, 2026 | 24.90 | 25.00 | 24.60 | 24.65 | 24.65 | -0.20% | 149,324 |
| Apr 16, 2026 | 24.45 | 24.85 | 24.45 | 24.70 | 24.70 | 1.65% | 149,079 |
| Apr 15, 2026 | 24.35 | 24.50 | 24.20 | 24.30 | 24.30 | 0.21% | 120,834 |
| Apr 14, 2026 | 24.20 | 24.60 | 24.15 | 24.25 | 24.25 | 0.62% | 108,353 |
| Apr 13, 2026 | 24.25 | 24.45 | 24.10 | 24.10 | 24.10 | -0.62% | 93,316 |
| Apr 10, 2026 | 24.75 | 24.90 | 24.15 | 24.25 | 24.25 | -1.42% | 170,719 |
| Apr 9, 2026 | 24.60 | 24.70 | 24.35 | 24.60 | 24.60 | 1.03% | 133,664 |
| Apr 8, 2026 | 24.20 | 24.60 | 24.20 | 24.35 | 24.35 | 1.25% | 173,954 |
| Apr 7, 2026 | 24.45 | 24.55 | 24.05 | 24.05 | 24.05 | -1.64% | 95,962 |
| Apr 2, 2026 | 24.55 | 25.00 | 24.30 | 24.45 | 24.45 | 0.62% | 134,375 |
| Apr 1, 2026 | 23.85 | 24.45 | 23.85 | 24.30 | 24.30 | 3.85% | 84,309 |
| Mar 31, 2026 | 24.30 | 24.60 | 23.40 | 23.40 | 23.40 | -3.70% | 231,794 |
| Mar 30, 2026 | 24.80 | 24.80 | 24.30 | 24.30 | 24.30 | -2.02% | 112,337 |
| Mar 27, 2026 | 24.80 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 172,674 |
| Mar 26, 2026 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | -1.57% | 188,375 |
| Mar 25, 2026 | 25.00 | 25.70 | 25.00 | 25.40 | 25.40 | 2.83% | 130,899 |
| Mar 24, 2026 | 25.40 | 25.40 | 24.60 | 24.70 | 24.70 | -1.20% | 106,999 |
| Mar 23, 2026 | 25.15 | 25.70 | 25.00 | 25.00 | 25.00 | -2.91% | 116,891 |
| Mar 20, 2026 | 26.00 | 26.35 | 25.75 | 25.75 | 25.75 | -0.58% | 142,458 |
| Mar 19, 2026 | 26.30 | 26.65 | 25.85 | 25.90 | 25.90 | -1.52% | 143,945 |
| Mar 18, 2026 | 26.90 | 26.90 | 26.10 | 26.30 | 26.30 | -0.94% | 158,848 |