Taiwan Sanyo Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	42.000	42.150	41.700	41.800	41.800	178,088
2024-07-31	41.750	42.100	41.450	41.850	41.850	122,030
2024-07-30	41.750	41.800	41.200	41.750	41.750	161,000
2024-07-29	41.650	41.800	41.250	41.500	41.500	190,006
2024-07-26	40.850	41.600	40.450	41.150	41.150	190,017
2024-07-23	41.700	41.700	41.050	41.500	41.500	208,000
2024-07-22	41.450	41.650	40.900	41.000	41.000	334,568
2024-07-19	42.300	42.700	40.900	41.250	41.250	578,000
2024-07-18	43.000	43.000	42.200	42.400	42.400	208,000
2024-07-17	43.150	43.500	42.650	42.650	42.650	153,219
2024-07-16	42.850	43.250	42.500	42.750	42.750	177,000
2024-07-15	43.150	43.150	42.250	42.500	42.500	184,204
2024-07-12	42.800	42.900	42.300	42.300	42.300	153,005
2024-07-11	42.700	43.050	42.400	42.550	42.550	429,071
2024-07-10	42.850	43.200	42.400	43.050	43.050	245,014
2024-07-09	44.100	44.700	43.100	43.100	43.100	526,002
2024-07-08	45.750	45.750	45.000	45.200	45.200	407,030
2024-07-05	45.550	46.250	45.550	45.800	45.800	234,020
2024-07-04	45.450	45.800	45.400	45.800	45.800	191,342
2024-07-03	45.300	45.800	45.300	45.450	45.450	156,100
2024-07-02	46.050	46.200	45.250	45.350	45.350	279,000
2024-07-01	46.250	46.700	45.850	46.050	46.050	375,000
2024-06-28	45.700	46.600	45.700	45.850	45.850	409,000
2024-06-27	46.600	46.700	45.750	45.900	45.900	455,020
2024-06-26	45.350	46.950	45.350	46.650	46.650	1,484,050
2024-06-25	45.050	45.150	44.350	45.150	45.150	136,000
2024-06-24	44.800	45.200	44.600	44.650	44.650	170,534
2024-06-21	45.650	45.650	44.000	44.800	44.800	443,015
2024-06-20	45.450	45.450	44.900	45.350	45.350	337,000
2024-06-19	45.400	45.400	44.900	45.250	45.250	133,869
2024-06-18	45.400	45.400	44.800	45.050	45.050	165,410
2024-06-17	44.800	45.800	44.250	45.000	45.000	446,000
2024-06-14	44.150	44.800	44.150	44.550	44.550	418,510
2024-06-13	44.900	44.900	44.150	44.150	44.150	52,000
2024-06-12	44.350	44.500	44.000	44.450	44.450	180,141
2024-06-11	44.400	44.400	43.950	44.100	44.100	310,000
2024-06-07	43.600	44.900	43.400	44.400	44.400	359,000
2024-06-06	44.500	44.650	43.750	43.850	43.850	384,111
2024-06-05	44.850	44.950	44.200	44.400	44.400	233,000
2024-06-04	44.900	45.000	44.350	44.800	44.800	313,000
2024-06-03	45.450	45.550	44.350	44.600	44.600	284,000
2024-05-31	44.300	45.450	44.200	45.100	45.100	362,000
2024-05-30	43.950	44.450	43.650	44.200	44.200	272,010
2024-05-29	44.550	44.550	43.750	44.350	44.350	301,000
2024-05-28	44.200	44.500	44.000	44.400	44.400	321,000
2024-05-27	44.000	44.500	43.750	44.000	44.000	270,077
2024-05-24	44.500	44.500	43.600	43.950	43.950	717,000
2024-05-23	47.200	47.200	44.300	44.550	44.550	1,021,032
2024-05-22	47.000	47.500	46.900	47.000	47.000	318,021
2024-05-21	47.550	48.000	46.900	47.000	47.000	926,079
2024-05-20	49.600	49.600	47.850	48.300	48.300	1,423,012
2024-05-17	48.150	49.350	47.400	48.650	48.650	1,215,911
2024-05-16	47.550	49.150	47.300	47.750	47.750	1,151,147
2024-05-15	47.600	48.250	46.800	47.100	47.100	1,149,565
2024-05-14	50.500	50.500	47.200	47.200	47.200	2,493,136
2024-05-13	49.650	50.500	48.800	50.300	50.300	2,449,723
2024-05-10	50.400	52.600	49.250	49.600	49.600	4,805,766
2024-05-09	46.900	51.400	46.800	50.600	50.600	6,537,211
2024-05-08	47.000	47.500	46.000	46.800	46.800	1,463,453
2024-05-07	46.400	46.900	44.700	46.750	46.750	1,733,391

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.9926 TWD
2022-07-07	1.2330 TWD
2021-07-08	0.9493 TWD
2020-07-16	0.8329 TWD
2019-07-15	0.9086 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.