Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.200	38.250	38.100	38.250	38.250	28,000
2024-01-26	37.950	38.300	37.950	38.200	38.200	13,000
2024-01-25	38.400	38.400	38.000	38.100	38.100	20,000
2024-01-24	38.000	38.100	37.950	38.100	38.100	18,403
2024-01-23	38.000	38.100	38.000	38.050	38.050	22,000
2024-01-22	38.000	38.050	38.000	38.050	38.050	32,006
2024-01-19	37.800	38.100	37.800	37.950	37.950	50,141
2024-01-18	38.000	38.000	37.900	37.950	37.950	18,000
2024-01-17	37.800	38.000	37.800	37.850	37.850	115,000
2024-01-16	38.100	38.100	37.900	38.050	38.050	70,000
2024-01-15	38.500	38.500	38.100	38.250	38.250	122,005
2024-01-12	38.400	38.450	38.250	38.300	38.300	21,000
2024-01-11	38.450	38.450	38.250	38.400	38.400	22,050
2024-01-10	38.400	38.400	38.100	38.250	38.250	10,283
2024-01-09	38.450	38.500	38.100	38.400	38.400	29,000
2024-01-08	38.200	38.450	38.200	38.400	38.400	11,000
2024-01-05	38.450	38.550	38.250	38.300	38.300	25,000
2024-01-04	38.100	38.300	38.100	38.250	38.250	17,210
2024-01-03	38.050	38.450	38.050	38.200	38.200	21,000
2024-01-02	38.300	38.500	38.200	38.350	38.350	41,100
2023-12-29	38.850	38.850	38.400	38.500	38.500	45,000
2023-12-28	38.500	38.750	38.450	38.700	38.700	30,010
2023-12-27	38.700	38.700	38.250	38.500	38.500	52,000
2023-12-26	38.600	38.600	38.400	38.450	38.450	28,183
2023-12-25	38.500	38.700	38.400	38.400	38.400	24,000
2023-12-22	38.400	38.700	38.350	38.650	38.650	28,030
2023-12-21	38.600	38.800	38.400	38.650	38.650	47,092
2023-12-20	38.450	38.800	38.350	38.750	38.750	72,023
2023-12-19	38.100	38.450	38.100	38.300	38.300	15,000
2023-12-18	38.400	38.450	38.350	38.450	38.450	59,008
2023-12-15	38.350	38.400	38.100	38.400	38.400	68,006
2023-12-14	38.000	38.350	38.000	38.300	38.300	210,000
2023-12-13	38.000	38.100	37.950	38.000	38.000	56,000
2023-12-12	38.000	38.250	37.950	38.100	38.100	66,000
2023-12-11	37.900	38.200	37.900	38.100	38.100	23,000
2023-12-08	38.000	38.150	37.900	38.000	38.000	134,297
2023-12-07	37.950	38.100	37.950	38.000	38.000	49,000
2023-12-06	38.100	38.100	37.900	37.950	37.950	100,007
2023-12-05	38.000	38.050	37.850	37.950	37.950	52,000
2023-12-04	38.250	38.300	38.000	38.000	38.000	61,000
2023-12-01	38.300	38.300	37.900	38.100	38.100	163,000
2023-11-30	38.050	38.300	37.900	38.300	38.300	38,000
2023-11-29	38.300	38.300	37.950	38.000	38.000	66,000
2023-11-28	38.200	38.200	37.900	38.050	38.050	69,000
2023-11-27	39.000	39.000	38.000	38.000	38.000	28,000
2023-11-24	38.100	38.100	38.000	38.050	38.050	15,000
2023-11-23	37.950	38.150	37.950	38.050	38.050	64,000
2023-11-22	38.100	38.600	38.100	38.350	38.350	116,000
2023-11-21	38.100	38.100	37.800	38.100	38.100	80,100
2023-11-20	37.850	37.950	37.850	37.950	37.950	28,000
2023-11-17	37.750	37.900	37.700	37.900	37.900	66,500
2023-11-16	37.950	37.950	37.700	37.700	37.700	42,100
2023-11-15	37.950	37.950	37.700	37.750	37.750	45,000
2023-11-14	37.600	37.900	37.600	37.700	37.700	32,000
2023-11-13	37.800	37.800	37.700	37.800	37.800	26,000
2023-11-10	37.550	37.800	37.500	37.750	37.750	6,085
2023-11-09	37.900	37.900	37.600	37.700	37.700	30,000
2023-11-08	37.850	37.850	37.850	37.850	37.850	1,000
2023-11-07	37.650	37.800	37.500	37.800	37.800	34,000
2023-11-06	37.950	37.950	37.550	37.850	37.850	28,160

← NewerPage 12 of 21 · 1,221 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.