Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.600	36.600	36.100	36.350	35.409	39,000
2023-05-10	36.250	36.450	36.200	36.400	35.458	10,000
2023-05-09	36.500	36.500	36.250	36.250	35.312	41,060
2023-05-08	36.550	37.000	36.550	36.650	35.701	13,000
2023-05-05	36.800	36.800	36.500	36.700	35.750	13,000
2023-05-04	36.700	36.800	36.500	36.500	35.555	25,000
2023-05-03	36.500	36.700	36.500	36.600	35.653	52,000
2023-05-02	37.000	37.000	36.950	37.000	36.042	19,000
2023-04-28	37.000	37.000	37.000	37.000	36.042	10,000
2023-04-27	36.900	36.900	36.300	36.500	35.555	158,002
2023-04-26	36.900	37.000	36.900	36.900	35.945	30,000
2023-04-25	37.000	37.150	36.450	36.700	35.750	228,000
2023-04-24	37.000	37.100	36.350	36.650	35.701	30,420
2023-04-21	37.000	37.000	36.700	37.000	36.042	9,900
2023-04-20	36.950	37.300	36.900	37.000	36.042	31,002
2023-04-19	37.400	37.550	37.000	37.300	36.335	46,850
2023-04-18	37.500	37.500	37.250	37.350	36.383	21,000
2023-04-17	37.400	37.750	37.250	37.300	36.335	87,000
2023-04-14	37.300	37.450	37.100	37.400	36.432	53,000
2023-04-13	37.500	37.600	37.000	37.400	36.432	199,723
2023-04-12	37.100	37.700	37.050	37.500	36.529	141,250
2023-04-11	36.800	37.150	36.750	37.050	36.091	169,991
2023-04-10	36.700	36.950	36.700	36.850	35.896	63,000
2023-04-07	36.800	36.900	36.600	36.750	35.799	56,002
2023-04-06	36.550	36.800	36.550	36.600	35.653	64,100
2023-03-31	36.500	36.750	36.500	36.550	35.604	69,000
2023-03-30	36.550	36.700	36.500	36.550	35.604	83,100
2023-03-29	36.650	36.800	36.550	36.550	35.604	13,031
2023-03-28	36.400	36.650	36.400	36.650	35.701	15,000
2023-03-27	36.650	36.750	36.600	36.650	35.701	17,445
2023-03-24	36.700	36.700	36.350	36.650	35.701	35,000
2023-03-23	36.400	36.800	36.300	36.650	35.701	60,000
2023-03-22	36.400	36.800	36.400	36.800	35.848	39,000
2023-03-21	36.750	36.750	36.450	36.450	35.507	3,253
2023-03-20	36.450	36.650	36.400	36.450	35.507	24,001
2023-03-17	36.550	36.700	36.200	36.550	35.604	10,000
2023-03-16	36.200	36.650	36.150	36.500	35.555	18,000
2023-03-15	36.850	36.850	36.400	36.400	35.458	36,274
2023-03-14	36.400	36.600	36.300	36.300	35.361	109,000
2023-03-13	36.500	36.650	36.300	36.600	35.653	28,850
2023-03-10	36.750	36.750	36.500	36.500	35.555	40,273
2023-03-09	36.700	36.900	36.500	36.750	35.799	89,000
2023-03-08	36.500	36.900	36.500	36.850	35.896	22,000
2023-03-07	36.800	36.900	36.650	36.700	35.750	77,314
2023-03-06	36.900	36.900	36.650	36.700	35.750	53,000
2023-03-03	36.700	36.950	36.700	36.750	35.799	19,000
2023-03-02	36.650	36.900	36.650	36.900	35.945	19,020
2023-03-01	36.650	36.900	36.650	36.900	35.945	45,250
2023-02-24	36.800	37.000	36.550	37.000	36.042	12,000
2023-02-23	37.000	37.150	36.900	36.900	35.945	10,000
2023-02-22	37.200	37.200	36.700	36.800	35.848	74,000
2023-02-21	36.700	37.300	36.700	37.250	36.286	211,010
2023-02-20	37.300	37.300	36.650	37.000	36.042	204,853
2023-02-17	36.700	37.400	36.700	37.000	36.042	117,150
2023-02-16	36.300	36.600	36.300	36.600	35.653	40,100
2023-02-15	36.200	36.400	36.000	36.200	35.263	70,276
2023-02-14	35.950	36.000	35.900	36.000	35.068	15,476
2023-02-13	35.850	35.900	35.700	35.900	34.971	16,909
2023-02-10	35.550	35.800	35.550	35.700	34.776	30,000
2023-02-09	35.750	35.750	35.550	35.700	34.776	50,000

← NewerPage 15 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.