Skip to main content
Hi Sharp Intelligence Technology Co.,Ltd. (TPEX:3128)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.70
-0.20 (-0.84%)
Apr 29, 2026, 1:30 PM CST

TPEX:3128 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9023.9023.5023.9023.900.21%119,221
Apr 27, 202624.2024.2023.5523.8523.85-1.45%136,241
Apr 24, 202624.6524.6524.0024.2024.20-0.82%144,218
Apr 23, 202625.3025.3024.0024.4024.40-3.17%223,127
Apr 22, 202625.7025.8525.2025.2025.20-0.98%168,873
Apr 21, 202625.0025.5525.0025.4525.452.62%218,157
Apr 20, 202624.9525.5024.8024.8024.800.61%246,708
Apr 17, 202624.9025.0024.6024.6524.65-0.20%149,324
Apr 16, 202624.4524.8524.4524.7024.701.65%149,079
Apr 15, 202624.3524.5024.2024.3024.300.21%120,834
Apr 14, 202624.2024.6024.1524.2524.250.62%108,353
Apr 13, 202624.2524.4524.1024.1024.10-0.62%93,316
Apr 10, 202624.7524.9024.1524.2524.25-1.42%170,719
Apr 9, 202624.6024.7024.3524.6024.601.03%133,664
Apr 8, 202624.2024.6024.2024.3524.351.25%173,954
Apr 7, 202624.4524.5524.0524.0524.05-1.64%95,962
Apr 2, 202624.5525.0024.3024.4524.450.62%134,375
Apr 1, 202623.8524.4523.8524.3024.303.85%84,309
Mar 31, 202624.3024.6023.4023.4023.40-3.70%231,794
Mar 30, 202624.8024.8024.3024.3024.30-2.02%112,337
Mar 27, 202624.8025.0024.4024.8024.80-0.80%172,674
Mar 26, 202625.4025.7025.0025.0025.00-1.57%188,375
Mar 25, 202625.0025.7025.0025.4025.402.83%130,899
Mar 24, 202625.4025.4024.6024.7024.70-1.20%106,999
Mar 23, 202625.1525.7025.0025.0025.00-2.91%116,891
Mar 20, 202626.0026.3525.7525.7525.75-0.58%142,458
Mar 19, 202626.3026.6525.8525.9025.90-1.52%143,945
Mar 18, 202626.9026.9026.1026.3026.30-0.94%158,848
Mar 17, 202626.3526.7526.3526.5526.551.72%183,624
Mar 16, 202626.1526.5026.1026.1026.10-0.76%116,922
Mar 13, 202626.0026.7525.9526.3026.301.15%201,430
Mar 12, 202626.5026.7526.0026.0026.001.96%329,797
Mar 11, 202624.7025.6524.7025.5025.504.51%182,241
Mar 10, 202624.4524.7524.3524.4024.401.24%130,522
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