Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.300	39.350	38.700	39.100	39.100	99,000
2023-08-07	39.100	39.500	39.050	39.050	39.050	169,040
2023-08-04	38.900	39.200	38.750	39.150	39.150	151,991
2023-08-02	38.850	39.300	38.600	38.850	38.850	185,000
2023-08-01	38.850	39.000	38.800	38.850	38.850	38,000
2023-07-31	38.850	39.300	38.500	38.700	38.700	52,000
2023-07-28	38.950	39.000	38.550	38.850	38.850	87,000
2023-07-27	39.250	39.250	38.750	38.950	38.950	58,000
2023-07-26	38.850	39.550	38.750	38.800	38.800	109,000
2023-07-25	38.100	39.850	38.100	39.100	39.100	496,502
2023-07-24	37.800	38.300	37.550	38.150	38.150	220,000
2023-07-21	38.000	38.000	37.650	37.950	37.950	92,000
2023-07-20	38.100	38.300	37.800	37.850	37.850	76,043
2023-07-19	38.100	38.600	37.800	37.900	37.900	66,850
2023-07-18	38.100	38.650	38.000	38.100	38.100	99,001
2023-07-17	37.350	38.500	37.300	38.350	38.350	203,494
2023-07-14	37.400	37.500	37.150	37.200	37.200	130,340
2023-07-13	37.300	37.700	37.000	37.350	37.350	317,000
2023-07-12	38.250	38.800	38.200	38.350	37.357	255,105
2023-07-11	39.500	39.500	38.000	38.300	37.309	729,230
2023-07-10	39.750	41.350	38.550	38.700	37.698	2,693,950
2023-07-07	38.400	40.800	38.200	39.750	38.721	2,577,818
2023-07-06	38.800	38.800	38.550	38.700	37.698	80,007
2023-07-05	38.950	38.950	38.550	38.700	37.698	39,000
2023-07-04	39.200	39.200	38.500	38.900	37.893	85,867
2023-07-03	39.250	39.350	38.900	39.050	38.039	86,000
2023-06-30	39.400	39.500	39.250	39.250	38.234	69,050
2023-06-29	38.800	39.600	38.800	39.350	38.332	194,000
2023-06-28	38.800	38.950	38.500	38.600	37.601	66,000
2023-06-27	39.050	39.100	38.700	38.800	37.796	41,000
2023-06-26	38.950	39.100	38.700	39.050	38.039	77,000
2023-06-21	38.850	39.100	38.650	39.100	38.088	68,000
2023-06-20	38.800	39.000	38.550	38.850	37.845	59,020
2023-06-19	38.750	38.900	38.600	38.800	37.796	28,000
2023-06-16	39.000	39.200	38.450	38.750	37.747	96,013
2023-06-15	39.050	39.050	38.700	39.000	37.991	43,700
2023-06-14	39.100	39.250	38.700	39.050	38.039	161,131
2023-06-13	39.400	39.950	38.700	39.100	38.088	201,500
2023-06-12	39.550	40.500	38.600	39.300	38.283	832,324
2023-06-09	38.250	38.950	38.000	38.950	37.942	449,951
2023-06-08	38.900	38.900	38.000	38.100	37.114	444,005
2023-06-07	38.600	39.000	38.300	38.900	37.893	243,396
2023-06-06	37.600	39.050	37.200	38.600	37.601	776,098
2023-06-05	37.100	37.300	36.900	37.200	36.237	45,000
2023-06-02	37.150	37.200	36.950	37.150	36.189	103,010
2023-06-01	37.200	37.250	37.000	37.050	36.091	101,000
2023-05-31	37.500	37.500	37.150	37.450	36.481	13,000
2023-05-30	37.600	37.600	37.150	37.450	36.481	7,000
2023-05-29	37.200	37.650	37.200	37.300	36.335	28,000
2023-05-26	37.350	37.500	37.050	37.350	36.383	38,000
2023-05-25	37.800	37.850	37.750	37.800	36.822	31,000
2023-05-24	37.700	37.800	37.200	37.800	36.822	156,000
2023-05-23	37.600	37.700	37.150	37.650	36.676	117,305
2023-05-22	37.200	37.550	37.000	37.450	36.481	89,000
2023-05-19	37.500	37.500	37.200	37.200	36.237	8,035
2023-05-18	37.400	38.000	36.950	37.200	36.237	248,437
2023-05-17	36.850	38.350	36.800	37.850	36.870	223,000
2023-05-16	36.700	37.000	36.450	36.850	35.896	30,000
2023-05-15	36.250	36.600	36.250	36.600	35.653	2,000
2023-05-12	36.400	36.700	36.300	36.500	35.555	9,001

← NewerPage 14 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.