Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.550	36.100	35.550	35.900	34.971	143,901
2022-11-02	35.400	35.850	35.400	35.550	34.630	23,000
2022-11-01	35.400	35.650	35.300	35.550	34.630	37,000
2022-10-31	37.000	37.050	35.200	35.300	34.386	371,000
2022-10-28	35.050	38.550	34.350	38.550	37.552	111,899
2022-10-27	35.500	35.500	34.750	35.050	34.143	32,000
2022-10-26	34.750	35.000	34.700	34.700	33.802	52,000
2022-10-25	34.800	34.850	34.750	34.800	33.899	122,000
2022-10-24	34.750	34.800	34.550	34.800	33.899	45,000
2022-10-21	34.750	34.750	34.200	34.500	33.607	8,000
2022-10-20	34.500	34.950	34.500	34.500	33.607	129,000
2022-10-19	33.800	34.600	33.800	34.500	33.607	277,669
2022-10-18	34.150	34.400	34.150	34.250	33.364	11,000
2022-10-17	34.300	34.400	33.900	34.150	33.266	25,000
2022-10-14	34.450	34.550	34.100	34.300	33.412	23,000
2022-10-13	34.100	34.400	33.800	33.800	32.925	33,000
2022-10-12	34.100	34.700	34.100	34.100	33.217	9,000
2022-10-11	34.850	34.850	34.000	34.100	33.217	151,019
2022-10-07	34.600	34.800	34.550	34.800	33.899	21,002
2022-10-06	34.650	35.050	34.600	34.950	34.045	28,000
2022-10-05	34.750	35.250	34.750	34.800	33.899	12,000
2022-10-04	34.800	35.350	34.800	34.900	33.997	17,001
2022-10-03	35.250	35.700	34.650	34.850	33.948	8,000
2022-09-30	34.650	35.000	34.050	35.000	34.094	120,000
2022-09-29	35.750	35.750	34.650	34.900	33.997	9,000
2022-09-28	35.000	35.200	34.650	34.650	33.753	74,000
2022-09-27	35.100	35.350	34.850	35.200	34.289	7,000
2022-09-26	35.000	35.500	34.900	35.100	34.192	122,000
2022-09-23	35.150	35.150	34.900	35.100	34.192	103,000
2022-09-22	35.150	35.250	35.000	35.150	34.240	37,001
2022-09-21	35.600	35.600	35.350	35.350	34.435	14,340
2022-09-20	35.600	35.600	35.600	35.600	34.679	5,000
2022-09-19	35.600	35.650	35.400	35.500	34.581	26,000
2022-09-16	35.600	35.650	35.500	35.600	34.679	116,027
2022-09-15	35.550	35.800	35.550	35.700	34.776	27,000
2022-09-14	35.750	35.800	35.700	35.700	34.776	27,100
2022-09-13	36.000	36.050	35.800	35.900	34.971	23,102
2022-09-12	35.750	36.000	35.700	35.950	35.020	9,000
2022-09-08	35.500	36.450	35.500	35.600	34.679	17,001
2022-09-07	35.550	35.850	35.200	35.850	34.922	51,000
2022-09-06	35.600	36.000	35.600	35.850	34.922	30,276
2022-09-05	35.700	35.800	35.700	35.800	34.873	27,000
2022-09-02	35.950	36.000	35.850	35.850	34.922	9,000
2022-09-01	35.600	35.850	35.600	35.750	34.825	57,001
2022-08-31	36.000	36.200	36.000	36.100	35.166	16,000
2022-08-30	36.000	36.050	35.650	36.000	35.068	27,000
2022-08-29	35.850	36.100	35.800	36.000	35.068	27,000
2022-08-26	36.200	36.250	36.050	36.100	35.166	128,000
2022-08-25	36.100	36.300	36.000	36.200	35.263	26,000
2022-08-24	36.000	36.100	36.000	36.100	35.166	10,000
2022-08-23	35.600	35.850	35.600	35.850	34.922	18,047
2022-08-22	36.000	36.000	35.800	35.900	34.971	11,000
2022-08-19	35.900	36.000	35.900	36.000	35.068	11,000
2022-08-18	36.000	36.000	35.900	35.950	35.020	16,000
2022-08-17	35.950	36.250	35.900	35.950	35.020	61,002
2022-08-16	36.100	36.200	36.100	36.200	35.263	20,066
2022-08-15	36.000	36.250	36.000	36.100	35.166	13,001
2022-08-12	36.300	36.300	36.000	36.200	35.263	19,000
2022-08-11	36.100	36.200	36.000	36.100	35.166	102,000
2022-08-10	35.600	36.050	35.600	35.950	35.020	60,340

← NewerPage 17 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.