Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	44.800	46.100	44.350	45.550	45.550	1,560,337
2024-05-03	43.900	44.900	43.050	44.050	44.050	1,542,213
2024-05-02	41.150	42.800	40.950	42.800	42.800	917,430
2024-04-30	41.600	41.600	40.850	41.000	41.000	205,111
2024-04-29	40.200	41.500	40.200	41.500	41.500	797,334
2024-04-26	40.200	40.500	40.050	40.200	40.200	115,000
2024-04-25	39.800	40.750	39.700	40.150	40.150	180,000
2024-04-24	39.800	40.200	39.700	39.750	39.750	195,850
2024-04-23	40.500	40.700	39.350	39.650	39.650	961,010
2024-04-22	40.250	41.700	40.100	41.050	41.050	1,788,000
2024-04-19	39.400	40.300	39.400	40.000	40.000	282,702
2024-04-18	39.400	40.300	39.150	40.100	40.100	604,178
2024-04-17	39.050	39.900	38.900	39.700	39.700	219,001
2024-04-16	39.400	39.700	39.000	39.050	39.050	215,315
2024-04-15	39.100	39.550	38.950	39.450	39.450	250,000
2024-04-12	38.900	39.050	38.700	39.000	39.000	57,020
2024-04-11	39.350	39.350	38.900	39.000	39.000	61,000
2024-04-10	39.250	39.350	39.100	39.350	39.350	119,000
2024-04-09	39.150	39.700	39.150	39.350	39.350	147,000
2024-04-08	39.300	39.650	38.950	39.300	39.300	123,000
2024-04-03	39.300	39.500	39.100	39.300	39.300	22,265
2024-04-02	39.750	39.750	39.300	39.500	39.500	28,000
2024-04-01	39.950	40.050	39.450	39.650	39.650	68,031
2024-03-29	40.200	40.500	39.900	39.900	39.900	412,000
2024-03-28	39.800	39.900	39.300	39.800	39.800	53,000
2024-03-27	39.300	40.200	39.300	39.850	39.850	333,107
2024-03-26	38.900	39.400	38.800	39.300	39.300	213,000
2024-03-25	38.450	38.950	38.450	38.900	38.900	129,000
2024-03-22	38.750	38.800	38.350	38.350	38.350	18,000
2024-03-21	38.650	38.800	38.450	38.500	38.500	88,143
2024-03-20	38.450	38.650	38.300	38.400	38.400	45,400
2024-03-19	38.300	38.700	38.300	38.550	38.550	50,027
2024-03-18	38.550	38.600	38.300	38.600	38.600	49,000
2024-03-15	38.900	39.100	38.550	38.700	38.700	69,000
2024-03-14	38.500	39.000	38.500	38.750	38.750	36,000
2024-03-13	38.400	39.150	38.350	38.900	38.900	59,950
2024-03-12	38.350	38.800	38.350	38.600	38.600	34,000
2024-03-11	38.250	38.600	38.200	38.350	38.350	74,000
2024-03-08	38.350	38.650	38.300	38.500	38.500	33,003
2024-03-07	38.200	38.650	38.200	38.500	38.500	81,844
2024-03-06	38.750	38.900	38.450	38.600	38.600	71,465
2024-03-05	38.750	39.100	38.750	38.750	38.750	78,247
2024-03-04	38.600	39.000	38.600	38.750	38.750	245,324
2024-03-01	38.050	39.050	38.050	38.700	38.700	605,478
2024-02-29	37.800	38.000	37.800	37.950	37.950	56,000
2024-02-27	37.950	37.950	37.750	37.800	37.800	80,500
2024-02-26	37.950	38.000	37.900	38.000	38.000	36,056
2024-02-23	38.050	38.050	38.000	38.000	38.000	27,000
2024-02-22	38.450	38.450	38.000	38.050	38.050	48,000
2024-02-21	38.150	38.200	38.000	38.050	38.050	76,000
2024-02-20	38.050	38.100	37.950	38.050	38.050	80,800
2024-02-19	38.150	38.150	38.000	38.100	38.100	155,881
2024-02-16	38.200	38.200	38.100	38.150	38.150	84,110
2024-02-15	38.100	38.600	38.100	38.150	38.150	73,000
2024-02-05	38.300	38.500	38.100	38.200	38.200	23,000
2024-02-02	38.500	38.550	38.300	38.450	38.450	24,006
2024-02-01	38.100	38.650	38.100	38.500	38.500	78,750
2024-01-31	38.250	38.400	38.200	38.200	38.200	21,000
2024-01-30	38.300	38.350	38.300	38.350	38.350	6,000
2024-01-29	38.200	38.250	38.100	38.250	38.250	28,000

← NewerPage 11 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.