Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	36.400	36.850	36.400	36.750	34.606	14,000
2022-05-13	35.900	36.950	35.900	36.900	34.747	137,000
2022-05-12	36.250	36.550	35.600	35.900	33.805	65,080
2022-05-11	36.050	36.050	35.850	36.050	33.947	52,222
2022-05-10	36.200	36.200	36.050	36.200	34.088	35,000
2022-05-09	36.550	36.550	36.350	36.400	34.276	40,500
2022-05-06	36.550	36.900	36.550	36.750	34.606	48,000
2022-05-05	37.100	37.100	36.750	36.750	34.606	59,000
2022-05-04	37.200	37.200	36.050	36.750	34.606	65,200
2022-05-03	37.250	37.250	36.850	37.100	34.935	33,000
2022-04-29	36.950	37.200	36.950	37.100	34.935	62,000
2022-04-28	37.000	37.350	36.900	37.150	34.983	65,001
2022-04-27	37.200	37.300	37.100	37.100	34.935	36,850
2022-04-26	37.550	37.700	37.450	37.550	35.359	65,000
2022-04-25	37.450	37.550	37.250	37.250	35.077	48,300
2022-04-22	37.600	37.700	37.400	37.650	35.453	56,000
2022-04-21	38.200	38.200	37.600	37.650	35.453	23,000
2022-04-20	37.750	37.750	37.600	37.600	35.406	28,000
2022-04-19	37.900	37.900	37.550	37.600	35.406	17,000
2022-04-18	37.450	37.750	37.400	37.550	35.359	41,000
2022-04-15	37.800	37.800	37.550	37.550	35.359	42,000
2022-04-14	37.700	38.000	37.650	37.850	35.642	23,000
2022-04-13	37.900	37.900	37.550	37.900	35.689	42,001
2022-04-12	37.500	37.700	37.500	37.600	35.406	34,002
2022-04-11	37.500	37.800	37.300	37.550	35.359	85,000
2022-04-08	37.100	37.650	37.100	37.500	35.312	62,000
2022-04-07	37.400	37.550	37.100	37.350	35.171	69,100
2022-04-06	37.200	37.500	37.200	37.500	35.312	55,000
2022-04-01	37.700	37.750	37.450	37.450	35.265	86,002
2022-03-31	38.000	38.000	37.800	37.800	35.595	15,000
2022-03-30	37.850	38.000	37.750	38.000	35.783	72,000
2022-03-29	37.650	38.000	37.650	37.850	35.642	52,000
2022-03-28	37.450	37.900	37.450	37.600	35.406	52,000
2022-03-25	37.800	37.950	37.750	37.800	35.595	40,000
2022-03-24	37.550	38.050	37.550	37.900	35.689	41,700
2022-03-23	37.850	38.100	37.700	37.950	35.736	53,000
2022-03-22	37.450	37.650	37.450	37.650	35.453	24,380
2022-03-21	37.750	37.850	37.400	37.450	35.265	149,206
2022-03-18	37.900	38.050	37.700	37.750	35.548	39,500
2022-03-17	37.750	37.750	37.350	37.700	35.500	116,014
2022-03-16	37.300	37.350	37.150	37.200	35.030	72,000
2022-03-15	37.700	37.700	37.250	37.250	35.077	54,000
2022-03-14	37.550	37.750	37.500	37.600	35.406	38,000
2022-03-11	37.550	37.700	37.150	37.500	35.312	74,000
2022-03-10	36.700	37.800	36.500	37.550	35.359	155,051
2022-03-09	36.950	37.000	36.550	36.550	34.418	81,000
2022-03-08	37.000	37.100	36.550	36.650	34.512	100,003
2022-03-07	37.550	38.000	37.050	37.050	34.888	136,075
2022-03-04	37.800	38.300	37.750	37.800	35.595	113,000
2022-03-03	38.600	38.600	37.850	37.850	35.642	160,202
2022-03-02	38.300	38.700	38.250	38.500	36.254	93,020
2022-03-01	38.600	38.600	38.250	38.500	36.254	89,720
2022-02-25	38.400	38.800	38.250	38.250	36.018	66,000
2022-02-24	38.800	38.900	38.400	38.450	36.207	178,000
2022-02-23	38.900	39.100	38.750	38.800	36.536	81,273
2022-02-22	38.600	38.850	38.150	38.850	36.583	190,001
2022-02-21	39.150	39.300	38.750	38.750	36.489	404,833
2022-02-18	37.050	39.400	37.050	38.750	36.489	398,350
2022-02-17	37.200	37.300	37.050	37.150	34.983	40,000
2022-02-16	37.050	37.400	37.000	37.150	34.983	87,000

← NewerPage 19 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.