Skip to main content
Hi Sharp Intelligence Technology Co.,Ltd. (TPEX:3128)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.10
-1.45 (-5.68%)
Mar 9, 2026, 1:30 PM CST

TPEX:3128 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6024.7523.8524.1024.10-5.68%325,956
Mar 6, 202625.1525.9525.1525.5525.550.79%116,294
Mar 5, 202624.9525.7024.9525.3525.352.63%152,735
Mar 4, 202625.6525.7024.4524.7024.70-4.63%329,994
Mar 3, 202626.6527.0025.9025.9025.90-3.00%298,220
Mar 2, 202627.0027.2026.4526.7026.70-1.11%183,029
Feb 26, 202627.4027.6527.0027.0027.00-0.74%351,385
Feb 25, 202626.8527.3026.6027.2027.202.26%279,790
Feb 24, 202626.8027.0526.5526.6026.60-0.37%95,488
Feb 23, 202626.1026.7526.1026.7026.702.50%155,971
Feb 11, 202626.1526.6526.0026.0526.05-0.76%136,642
Feb 10, 202626.5026.8526.1026.2526.25-0.94%160,334
Feb 9, 202626.8526.9026.4026.5026.501.15%167,481
Feb 6, 202626.6026.6025.7026.2026.20-1.87%211,087
Feb 5, 202626.3026.9526.3026.7026.70-160,869
Feb 4, 202626.1527.0026.1026.7026.702.10%195,720
Feb 3, 202626.1526.5025.9026.1526.150.38%269,080
Feb 2, 202626.1526.4526.0526.0526.05-2.43%191,735
Jan 30, 202627.8527.8526.6526.7026.70-3.96%396,489
Jan 29, 202628.2528.5527.8027.8027.80-1.59%332,280
Jan 28, 202628.4028.4528.0528.2528.25-0.53%357,275
Jan 27, 202629.2529.2528.2528.4028.40-2.57%529,225
Jan 26, 202630.0530.2029.1529.1529.15-0.85%478,958
Jan 23, 202628.4029.9528.2529.4029.403.70%528,912
Jan 22, 202629.0029.2028.3528.3528.35-1.39%514,166
Jan 21, 202628.8530.2528.5028.7528.75-1.20%727,508
Jan 20, 202629.7030.2029.1029.1029.10-2.02%799,723
Jan 19, 202630.3031.3529.6529.7029.700.34%1,637,370
Jan 16, 202628.7030.2028.0029.6029.603.86%752,008
Jan 15, 202628.4028.5027.9028.5028.50-0.52%291,567
Jan 14, 202628.1528.6528.1528.6528.651.78%309,297
Jan 13, 202628.7528.7528.0028.1528.15-1.92%368,001
Jan 12, 202628.7529.1028.5028.7028.70-346,000
Jan 9, 202629.3529.8028.6528.7028.70-2.05%370,238
Jan 8, 202630.5530.7029.3029.3029.30-2.66%666,929
Jan 7, 202628.8530.4528.6030.1030.105.43%1,273,144
Jan 6, 202629.0029.0028.3028.5528.55-0.52%314,601
Jan 5, 202629.2029.2028.0028.7028.70-1.03%629,733
Jan 2, 202629.7029.8029.0029.0029.00-2.85%709,172
Dec 31, 202530.0030.7529.7029.8529.85-0.33%864,678
Dec 30, 202530.0531.3529.6029.9529.950.67%1,804,220
Dec 29, 202530.0030.5529.2529.7529.750.34%1,815,969
Dec 26, 202528.3030.3528.2529.6529.656.08%2,461,929
Dec 24, 202528.3028.6027.9027.9527.95-0.89%385,006
Dec 23, 202528.3529.0028.1528.2028.200.71%1,006,432
Dec 22, 202528.3029.2527.6528.0028.001.82%1,590,986
Dec 19, 202526.3027.9026.3027.5027.504.76%937,351
Dec 18, 202527.0527.0526.2026.2526.25-1.69%245,071
Dec 17, 202525.9527.1025.9526.7026.702.89%553,104
Dec 16, 202526.3026.3025.6025.9525.95-1.33%233,783
Dec 15, 202526.4026.5026.0526.3026.30-0.19%73,121
Dec 12, 202526.5026.5026.3026.3526.35-0.19%95,018
Dec 11, 202526.5026.7026.0526.4026.40-0.38%225,650
Dec 10, 202526.7027.2026.4526.5026.50-0.38%156,582
Dec 9, 202526.7526.7526.5526.6026.60-1.12%151,567
Dec 8, 202527.1527.1526.6026.9026.900.19%84,368
Dec 5, 202527.0527.0526.8526.8526.85-0.74%126,704
Dec 4, 202527.3027.4527.0527.0527.05-84,684
Dec 3, 202527.1527.3527.0027.0527.050.56%205,564
Dec 2, 202527.3527.8526.9026.9026.90-0.19%192,100
Dec 1, 202527.2527.2526.9026.9526.95-1.10%123,600
Nov 28, 202526.9527.4526.8527.2527.250.93%241,039
Nov 27, 202527.6027.6027.0027.0027.00-0.92%211,453
Nov 26, 202526.5027.6526.5027.2527.253.22%475,501
Nov 25, 202527.0027.0026.2526.4026.400.38%278,967
Nov 24, 202526.9028.2526.3026.3026.30-0.57%916,323
Nov 21, 202527.0528.8026.4526.4526.45-1.31%2,845,299
Nov 20, 202526.6527.3526.6526.8026.803.08%274,735
Nov 19, 202526.2026.5025.9526.0026.00-0.76%173,117
Nov 18, 202526.5026.5526.2026.2026.20-2.24%309,756
Nov 17, 202527.7027.7026.8026.8026.80-2.90%226,002
Nov 14, 202527.5528.1027.5027.6027.60-2.13%199,454
Nov 13, 202528.9528.9528.2028.2028.20-245,323
Nov 12, 202528.0028.5028.0028.2028.201.62%237,211
Nov 11, 202527.3527.9527.3527.7527.751.46%145,647
Nov 10, 202527.6027.7027.3527.3527.35-1.80%180,284
Nov 7, 202528.1028.1027.4027.8527.85-0.71%170,103
Nov 6, 202528.1028.9527.8028.0528.051.26%333,396
Nov 5, 202527.4028.1527.0527.7027.70-201,644
Nov 4, 202528.8528.9527.7027.7027.70-2.98%351,613
Nov 3, 202528.8528.8528.4528.5528.550.18%169,200
Oct 31, 202528.8028.8028.5028.5028.50-0.70%214,072
Oct 30, 202528.9029.0028.6028.7028.70-0.69%195,353
Oct 29, 202529.5029.5028.7528.9028.90-1.03%284,484
Oct 28, 202529.4029.7529.2029.2029.20-0.68%160,135
Oct 27, 202529.6029.6029.0529.4029.40-279,468
Oct 23, 202529.7029.7529.3029.4029.40-1.34%243,460
Oct 22, 202530.6530.6529.7029.8029.80-0.33%245,112
Oct 21, 202529.6030.7529.4029.9029.902.22%595,806
Oct 20, 202529.6529.6529.1029.2529.25-222,916
Oct 17, 202530.0030.0029.2029.2529.25-2.50%235,474
Oct 16, 202530.1030.3529.8530.0030.000.33%238,151
Oct 15, 202529.5530.1029.2529.9029.901.36%218,975
Oct 14, 202530.8031.0529.5029.5029.50-4.07%588,976
Oct 13, 202528.9031.0028.6030.7530.753.02%827,073
Oct 9, 202530.6530.8029.7529.8529.85-1.65%896,642
Oct 8, 202531.0031.4030.3530.3530.35-2.10%412,109
Oct 7, 202531.3531.4530.7031.0031.000.32%325,643
Oct 3, 202531.3531.5530.7530.9030.90-0.48%287,752
Oct 2, 202530.6531.4530.6031.0531.051.14%495,055