Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.740	2.849	2.740	2.808	15,339	-0.08(-2.85%)
Dec 30, 2021	2.752	2.890	2.752	2.890	10,634	+0.09(+3.21%)
Dec 29, 2021	2.900	2.900	2.760	2.800	8,976	+0.02(+0.72%)
Dec 28, 2021	2.825	2.880	2.780	2.780	3,849	-0.04(-1.42%)
Dec 27, 2021	2.720	2.820	2.720	2.820	21,164	+0.04(+1.44%)
Dec 23, 2021	2.800	2.810	2.730	2.780	7,751	+0.00(+0.00%)
Dec 22, 2021	2.790	2.830	2.740	2.780	33,488	+0.03(+1.09%)
Dec 21, 2021	2.720	2.779	2.720	2.750	26,681	+0.08(+2.86%)
Dec 20, 2021	2.700	2.700	2.660	2.674	50,081	-0.05(-1.71%)
Dec 17, 2021	2.700	2.745	2.700	2.720	1,990	-0.04(-1.45%)
Dec 16, 2021	2.760	2.809	2.750	2.760	5,931	+0.01(+0.36%)
Dec 15, 2021	2.760	2.770	2.745	2.750	10,874	+0.02(+0.55%)
Dec 14, 2021	2.760	2.780	2.710	2.735	7,595	-0.06(-2.32%)
Dec 13, 2021	2.720	2.830	2.720	2.800	11,001	-0.03(-1.06%)
Dec 10, 2021	2.900	2.900	2.781	2.830	10,408	+0.04(+1.43%)
Dec 09, 2021	2.750	2.880	2.750	2.790	4,827	-0.03(-1.06%)
Dec 08, 2021	2.880	2.880	2.760	2.820	5,837	-0.05(-1.74%)
Dec 07, 2021	3.029	3.029	2.780	2.870	12,876	+0.05(+1.77%)
Dec 06, 2021	2.790	2.820	2.730	2.820	10,699	+0.07(+2.73%)
Dec 03, 2021	2.755	2.790	2.730	2.745	8,667	-0.00(-0.18%)
Dec 02, 2021	2.730	2.760	2.710	2.750	17,548	+0.02(+0.92%)
Dec 01, 2021	2.690	2.785	2.690	2.725	33,442	-0.00(-0.18%)
Nov 30, 2021	2.730	2.730	2.670	2.730	15,799	-0.09(-3.19%)
Nov 29, 2021	2.740	2.840	2.730	2.820	21,290	+0.03(+1.08%)
Nov 26, 2021	2.890	2.890	2.720	2.790	7,855	-0.12(-4.06%)
Nov 24, 2021	2.920	2.920	2.870	2.908	16,596	-0.00(-0.07%)
Nov 23, 2021	2.920	2.950	2.910	2.910	9,617	-0.04(-1.36%)
Nov 22, 2021	2.970	3.000	2.930	2.950	9,762	+0.01(+0.33%)
Nov 19, 2021	3.000	3.000	2.850	2.940	13,141	+0.09(+3.16%)
Nov 18, 2021	2.840	2.870	2.850	2.850	12,741	+0.05(+1.79%)
Nov 17, 2021	2.850	2.850	2.790	2.800	10,591	-0.03(-1.06%)
Nov 16, 2021	2.835	2.850	2.820	2.830	13,194	-0.04(-1.39%)
Nov 15, 2021	2.880	2.890	2.850	2.870	43,642	-0.02(-0.68%)
Nov 12, 2021	2.860	2.950	2.845	2.890	11,022	-0.03(-0.87%)
Nov 11, 2021	2.900	2.964	2.850	2.915	14,320	+0.06(+2.28%)
Nov 10, 2021	2.900			2.850	20,479	-0.02(-0.70%)
Nov 09, 2021	2.900	2.910	2.850	2.870	9,164	-0.02(-0.69%)
Nov 08, 2021	2.900	2.900	2.870	2.890	16,406	-0.05(-1.70%)
Nov 05, 2021	2.920	2.947	2.900	2.940	16,494	+0.01(+0.34%)
Nov 04, 2021	3.000	3.000	2.880	2.930	101,909	+0.03(+1.03%)
Nov 03, 2021	2.969	2.970	2.890	2.900	24,866	+0.01(+0.35%)
Nov 02, 2021	2.960	2.960	2.880	2.890	17,459	-0.05(-1.70%)
Nov 01, 2021	2.950	2.920	2.900	2.940	5,950	+0.02(+0.68%)
Oct 29, 2021	2.910	2.920	2.890	2.920	16,542	-0.05(-1.68%)
Oct 28, 2021	3.000	3.000	2.950	2.970	14,476	+0.04(+1.35%)
Oct 27, 2021	3.000	2.980	2.930	2.930	5,257	-0.06(-1.99%)
Oct 26, 2021	3.025			2.990	17,040	+0.01(+0.17%)
Oct 25, 2021	3.080	3.080	2.936	2.985	7,576	+0.01(+0.51%)
Oct 22, 2021	3.020	3.020	2.950	2.970	4,616	+0.03(+1.02%)
Oct 21, 2021	2.940	2.950	2.920	2.940	48,319	+0.00(+0.00%)
Oct 20, 2021	2.960	2.980	2.920	2.940	4,330	-0.04(-1.34%)
Oct 19, 2021	2.930	2.989	2.930	2.980	7,414	+0.08(+2.76%)
Oct 18, 2021	2.950	2.950	2.900	2.900	6,633	-0.06(-2.03%)
Oct 15, 2021	3.040	3.040	2.930	2.960	9,464	+0.02(+0.68%)
Oct 14, 2021	2.970	2.970	2.910	2.940	6,125	-0.03(-1.01%)
Oct 13, 2021	2.910	2.970	2.910	2.970	6,120	-0.01(-0.50%)
Oct 12, 2021	2.960	2.990	2.960	2.985	14,445	+0.04(+1.53%)
Oct 11, 2021	3.005	3.005	2.933	2.940	7,649	-0.03(-1.01%)
Oct 08, 2021	2.920	2.980	2.920	2.970	3,821	-0.07(-2.46%)
Oct 07, 2021	3.040	3.076	3.010	3.045	4,463	+0.08(+2.65%)
Oct 06, 2021	2.940	2.966	2.900	2.966	3,094	+0.01(+0.22%)
Oct 05, 2021	3.000	3.000	2.900	2.960	8,360	+0.06(+2.07%)
Oct 04, 2021	3.000	3.060	2.900	2.900	6,550	-0.16(-5.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.