Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.900	36.500	35.900	36.050	35.117	6,117
2023-02-07	35.950	35.950	35.900	35.900	34.971	4,000
2023-02-06	36.100	36.100	35.800	36.000	35.068	23,000
2023-02-03	35.900	36.200	35.900	36.200	35.263	320,000
2023-02-02	35.950	36.200	35.950	36.150	35.214	5,000
2023-02-01	36.150	36.300	36.050	36.050	35.117	8,991
2023-01-31	36.300	36.300	35.950	36.150	35.214	180,000
2023-01-30	36.000	36.200	36.000	36.000	35.068	191,010
2023-01-17	35.600	36.050	35.600	35.850	34.922	251,000
2023-01-16	35.550	35.600	35.550	35.600	34.679	16,003
2023-01-13	35.450	35.450	35.300	35.400	34.484	29,000
2023-01-12	35.500	35.600	35.450	35.600	34.679	9,000
2023-01-11	35.550	35.700	35.550	35.600	34.679	26,000
2023-01-10	35.500	35.700	35.450	35.550	34.630	13,102
2023-01-09	35.900	35.900	35.550	35.550	34.630	23,000
2023-01-06	35.400	35.750	35.350	35.600	34.679	23,000
2023-01-05	35.700	35.800	35.550	35.700	34.776	18,000
2023-01-04	35.350	35.750	35.350	35.700	34.776	8,213
2023-01-03	35.450	35.500	35.100	35.400	34.484	11,000
2022-12-30	35.600	35.700	35.450	35.450	34.533	45,000
2022-12-29	35.350	35.700	35.300	35.400	34.484	24,011
2022-12-28	35.700	36.050	35.300	35.400	34.484	26,001
2022-12-27	36.050	36.050	35.600	35.800	34.873	26,000
2022-12-26	35.850	35.850	35.350	35.800	34.873	16,000
2022-12-23	35.300	35.600	35.300	35.300	34.386	11,000
2022-12-22	35.800	35.800	35.600	35.600	34.679	3,000
2022-12-21	35.350	35.400	35.350	35.350	34.435	3,558
2022-12-20	35.450	35.750	35.400	35.400	34.484	35,000
2022-12-19	35.350	35.800	35.350	35.600	34.679	17,000
2022-12-16	35.700	35.800	35.500	35.600	34.679	41,000
2022-12-15	35.850	35.850	35.800	35.800	34.873	10,000
2022-12-14	36.000	36.100	35.800	35.950	35.020	22,028
2022-12-13	35.750	35.800	35.700	35.800	34.873	7,000
2022-12-12	35.750	35.750	35.650	35.650	34.727	21,000
2022-12-09	35.800	36.000	35.700	35.700	34.776	30,000
2022-12-08	35.650	35.750	35.650	35.700	34.776	24,277
2022-12-07	35.950	36.050	35.800	36.050	35.117	21,460
2022-12-06	36.050	36.050	35.900	35.950	35.020	19,407
2022-12-05	36.400	36.400	36.000	36.000	35.068	67,000
2022-12-02	36.150	36.200	35.900	36.150	35.214	42,000
2022-12-01	35.950	36.150	35.950	36.150	35.214	32,165
2022-11-30	36.000	36.200	35.900	36.200	35.263	61,020
2022-11-29	36.000	36.200	35.900	36.050	35.117	43,000
2022-11-28	36.050	36.050	35.800	36.000	35.068	23,000
2022-11-25	36.200	36.200	35.850	36.050	35.117	104,000
2022-11-24	35.950	36.100	35.850	36.050	35.117	82,000
2022-11-23	35.800	36.100	35.800	35.800	34.873	23,030
2022-11-22	35.900	35.950	35.800	35.950	35.020	9,090
2022-11-21	36.000	36.000	35.900	35.900	34.971	4,000
2022-11-18	35.750	36.500	35.750	36.050	35.117	22,000
2022-11-17	35.800	36.100	35.800	36.100	35.166	100,000
2022-11-16	35.950	36.200	35.800	35.800	34.873	85,000
2022-11-15	36.100	36.100	35.800	36.100	35.166	38,000
2022-11-14	36.400	36.400	36.100	36.100	35.166	13,038
2022-11-11	36.300	36.300	35.900	36.200	35.263	10,001
2022-11-10	36.200	36.200	35.850	36.150	35.214	26,000
2022-11-09	36.400	36.400	35.900	36.150	35.214	45,000
2022-11-08	35.800	36.150	35.750	36.150	35.214	123,000
2022-11-07	36.000	36.100	35.950	35.950	35.020	52,000
2022-11-04	35.450	35.900	35.450	35.750	34.825	11,000

← NewerPage 16 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.