Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.000	38.000	37.950	37.950	37.950	5,000
2023-11-02	37.900	38.000	37.650	37.850	37.850	132,000
2023-11-01	37.350	37.800	37.350	37.700	37.700	53,000
2023-10-31	37.700	37.700	37.650	37.700	37.700	4,000
2023-10-30	37.350	37.750	37.350	37.750	37.750	14,000
2023-10-27	37.400	37.700	37.400	37.400	37.400	27,000
2023-10-26	37.500	37.600	37.350	37.400	37.400	8,000
2023-10-25	37.650	37.650	37.450	37.500	37.500	23,000
2023-10-24	37.300	37.550	37.300	37.300	37.300	17,425
2023-10-23	37.300	37.700	37.200	37.300	37.300	37,000
2023-10-20	37.350	37.650	37.200	37.400	37.400	27,000
2023-10-19	37.400	37.750	37.400	37.400	37.400	14,000
2023-10-18	37.500	37.900	37.500	37.650	37.650	6,000
2023-10-17	37.850	38.000	37.700	37.800	37.800	16,000
2023-10-16	38.150	38.150	37.800	37.850	37.850	22,000
2023-10-13	37.600	38.150	37.600	37.750	37.750	30,136
2023-10-12	37.850	38.250	37.550	38.150	38.150	34,000
2023-10-11	37.700	37.750	37.500	37.650	37.650	24,000
2023-10-06	37.850	37.950	37.500	37.750	37.750	21,000
2023-10-05	37.800	37.800	37.450	37.800	37.800	36,000
2023-10-04	37.450	37.500	37.150	37.300	37.300	26,000
2023-10-03	37.500	37.550	37.500	37.550	37.550	23,000
2023-10-02	37.700	37.800	37.600	37.750	37.750	12,000
2023-09-28	37.500	37.700	37.500	37.600	37.600	61,000
2023-09-27	37.450	37.550	37.450	37.500	37.500	33,850
2023-09-26	37.700	37.850	37.500	37.550	37.550	72,000
2023-09-25	37.700	38.000	37.700	37.800	37.800	16,101
2023-09-22	37.900	37.900	37.600	37.700	37.700	59,001
2023-09-21	38.100	38.100	37.850	37.950	37.950	50,000
2023-09-20	38.150	38.450	38.100	38.150	38.150	32,000
2023-09-19	38.450	38.450	38.200	38.400	38.400	19,000
2023-09-18	38.350	38.400	38.250	38.400	38.400	21,000
2023-09-15	38.450	38.450	38.200	38.350	38.350	23,006
2023-09-14	38.300	38.300	38.050	38.300	38.300	77,000
2023-09-13	38.100	38.250	38.050	38.150	38.150	51,000
2023-09-12	38.150	38.500	38.100	38.150	38.150	47,155
2023-09-11	38.450	38.800	38.200	38.250	38.250	46,810
2023-09-08	38.550	38.900	38.400	38.450	38.450	50,006
2023-09-07	38.400	39.100	38.300	38.750	38.750	50,051
2023-09-06	39.050	39.150	38.650	38.700	38.700	275,650
2023-09-05	39.300	39.300	38.850	39.100	39.100	46,000
2023-09-04	39.250	39.450	39.000	39.200	39.200	56,000
2023-09-01	39.200	39.650	39.050	39.200	39.200	196,050
2023-08-31	38.400	39.400	38.400	39.150	39.150	362,001
2023-08-30	38.600	38.600	38.200	38.350	38.350	37,000
2023-08-29	38.650	38.650	38.250	38.600	38.600	59,000
2023-08-28	38.950	38.950	37.650	38.500	38.500	63,100
2023-08-25	38.900	38.950	38.600	38.900	38.900	23,000
2023-08-24	38.950	38.950	38.800	38.900	38.900	22,000
2023-08-23	38.950	38.950	38.650	38.850	38.850	68,015
2023-08-22	38.900	38.950	38.700	38.950	38.950	22,000
2023-08-21	38.900	38.950	38.700	38.900	38.900	39,187
2023-08-18	38.950	39.000	38.750	38.800	38.800	24,379
2023-08-17	39.100	39.100	38.650	38.950	38.950	45,879
2023-08-16	39.000	39.100	38.850	39.100	39.100	32,000
2023-08-15	39.150	39.150	38.650	39.000	39.000	32,850
2023-08-14	39.200	39.200	38.700	39.000	39.000	61,002
2023-08-11	38.600	39.100	38.550	39.050	39.050	83,000
2023-08-10	38.850	39.150	38.500	38.600	38.600	60,569
2023-08-09	39.100	39.200	38.750	38.800	38.800	19,000

← NewerPage 13 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.