Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.650	36.300	35.650	35.950	35.020	247,006
2022-08-08	35.400	35.700	35.300	35.650	34.727	108,000
2022-08-05	35.450	35.800	35.450	35.650	34.727	54,000
2022-08-04	35.500	35.500	34.850	35.200	34.289	147,000
2022-08-03	35.100	35.450	35.100	35.250	34.338	127,000
2022-08-02	35.050	35.200	35.050	35.100	34.192	156,000
2022-08-01	35.700	35.700	35.450	35.500	34.581	15,000
2022-07-29	35.500	35.500	35.200	35.350	34.435	35,066
2022-07-28	35.900	35.900	35.450	35.450	34.533	17,000
2022-07-27	35.450	35.800	35.300	35.350	34.435	48,032
2022-07-26	35.450	35.500	35.300	35.500	34.581	23,019
2022-07-25	35.100	35.600	35.100	35.400	34.484	16,001
2022-07-22	34.900	35.300	34.850	35.150	34.240	33,000
2022-07-21	35.000	35.250	34.850	35.200	34.289	14,000
2022-07-20	35.300	35.400	34.850	34.950	34.045	60,000
2022-07-19	34.750	35.250	34.750	35.200	34.289	37,000
2022-07-18	34.800	35.150	34.800	35.000	34.094	81,222
2022-07-15	35.300	35.350	34.850	34.850	33.948	194,000
2022-07-14	35.750	36.050	35.500	35.600	34.679	105,310
2022-07-13	36.200	36.200	35.800	36.100	35.166	75,693
2022-07-12	36.000	36.200	35.850	35.850	34.922	26,066
2022-07-11	36.400	36.450	36.100	36.250	35.312	40,000
2022-07-08	36.050	36.350	36.050	36.250	35.312	118,464
2022-07-07	35.800	36.300	35.750	36.050	35.117	219,000
2022-07-06	37.400	37.500	37.000	37.000	34.841	93,009
2022-07-05	37.850	37.850	37.250	37.400	35.218	131,193
2022-07-04	37.450	37.650	37.100	37.300	35.124	551,000
2022-07-01	38.000	38.050	37.200	37.350	35.171	360,000
2022-06-30	37.700	38.150	37.700	37.950	35.736	112,000
2022-06-29	37.550	38.100	37.550	38.000	35.783	98,000
2022-06-28	38.000	38.200	37.900	37.900	35.689	172,000
2022-06-27	37.500	38.050	37.500	38.000	35.783	262,550
2022-06-24	37.250	37.600	37.250	37.500	35.312	124,683
2022-06-23	37.400	37.700	37.050	37.250	35.077	338,000
2022-06-22	37.350	37.450	37.100	37.100	34.935	27,762
2022-06-21	37.200	37.550	36.700	37.350	35.171	176,100
2022-06-20	37.350	37.400	36.600	36.850	34.700	122,867
2022-06-17	36.850	37.500	36.800	37.100	34.935	254,000
2022-06-16	37.100	37.100	36.600	36.800	34.653	52,000
2022-06-15	36.700	36.750	36.350	36.450	34.323	60,678
2022-06-14	36.300	36.300	36.000	36.200	34.088	33,000
2022-06-13	36.550	36.800	36.300	36.300	34.182	54,000
2022-06-10	36.300	36.800	36.300	36.800	34.653	23,000
2022-06-09	36.600	37.100	36.600	36.700	34.559	18,000
2022-06-08	36.600	36.900	36.600	36.750	34.606	29,000
2022-06-07	36.600	37.150	36.600	36.750	34.606	52,087
2022-06-06	36.450	37.050	36.450	37.050	34.888	11,000
2022-06-02	37.000	37.200	36.600	37.050	34.888	50,127
2022-06-01	36.600	36.800	36.600	36.800	34.653	2,000
2022-05-31	36.650	36.900	36.650	36.900	34.747	39,000
2022-05-30	36.900	36.950	36.550	36.650	34.512	21,129
2022-05-27	36.800	36.800	36.450	36.750	34.606	18,000
2022-05-26	36.650	36.750	36.450	36.550	34.418	39,000
2022-05-25	36.650	36.650	36.300	36.350	34.229	16,008
2022-05-24	36.150	36.800	36.150	36.600	34.465	24,000
2022-05-23	36.500	36.900	36.300	36.700	34.559	104,000
2022-05-20	36.300	36.700	36.300	36.600	34.465	16,000
2022-05-19	36.450	36.450	36.100	36.350	34.229	86,100
2022-05-18	35.900	36.600	35.900	36.500	34.370	100,000
2022-05-17	36.900	36.900	35.900	36.000	33.900	132,264

← NewerPage 18 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.