Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.150	31.150	30.950	31.100	31.100	22,018
2026-07-22	31.050	31.150	31.000	31.000	31.000	42,000
2026-07-21	31.000	31.250	31.000	31.150	31.150	23,000
2026-07-20	31.450	31.450	30.800	31.100	31.100	84,009
2026-07-17	31.400	31.400	30.900	31.400	31.400	97,017
2026-07-16	31.550	31.550	30.900	31.350	31.350	87,177
2026-07-15	31.950	32.450	31.950	32.400	31.432	169,000
2026-07-14	32.000	32.150	31.700	32.150	31.190	108,000
2026-07-13	32.100	32.100	31.900	32.000	31.044	49,000
2026-07-10	32.100	32.100	32.100	32.100	31.141	0
2026-07-09	31.900	32.200	31.850	32.100	32.100	25,300
2026-07-08	32.000	32.100	31.850	31.850	31.850	36,850
2026-07-07	32.150	32.400	32.050	32.200	32.200	69,000
2026-07-06	32.400	32.400	32.000	32.000	32.000	22,019
2026-07-03	31.800	32.300	31.600	32.250	32.250	132,125
2026-07-02	32.050	32.050	31.750	31.750	31.750	49,044
2026-07-01	32.200	32.200	31.850	32.200	32.200	36,000
2026-06-30	32.000	32.100	31.600	32.100	32.100	47,054
2026-06-29	31.600	31.900	31.600	31.650	31.650	65,000
2026-06-26	31.500	31.800	31.300	31.400	31.400	73,180
2026-06-25	31.850	32.000	31.800	31.900	31.900	15,000
2026-06-24	31.750	31.850	31.700	31.850	31.850	21,010
2026-06-23	31.800	31.950	31.750	31.750	31.750	35,000
2026-06-22	31.850	31.950	31.700	31.800	31.800	57,002
2026-06-18	31.900	32.450	31.700	31.900	31.900	50,100
2026-06-17	31.800	32.000	31.750	31.900	31.900	77,000
2026-06-16	31.950	32.150	31.900	32.000	32.000	37,080
2026-06-15	32.150	32.150	31.700	31.900	31.900	58,090
2026-06-12	31.750	31.900	31.600	31.750	31.750	48,048
2026-06-11	31.550	31.750	31.200	31.750	31.750	76,000
2026-06-10	31.600	32.000	31.450	31.550	31.550	108,050
2026-06-09	31.550	31.800	31.500	31.750	31.750	66,320
2026-06-08	31.200	32.250	31.200	31.750	31.750	67,004
2026-06-05	33.250	33.300	32.900	32.950	32.950	44,000
2026-06-04	33.900	33.900	33.200	33.400	33.400	59,000
2026-06-03	32.700	33.900	32.700	33.900	33.900	124,235
2026-06-02	32.200	32.800	32.200	32.700	32.700	71,150
2026-06-01	31.850	32.800	31.800	32.150	32.150	54,000
2026-05-29	31.500	31.600	31.300	31.500	31.500	71,448
2026-05-28	31.150	31.400	31.000	31.200	31.200	47,000
2026-05-27	30.950	31.250	30.800	31.000	31.000	121,000
2026-05-26	31.000	31.250	30.800	30.800	30.800	44,202
2026-05-25	30.700	31.250	30.700	30.700	30.700	77,222
2026-05-22	30.700	31.000	30.600	30.800	30.800	62,453
2026-05-21	30.550	30.950	30.550	30.800	30.800	41,482
2026-05-20	30.550	30.850	30.450	30.850	30.850	31,000
2026-05-19	30.550	30.850	30.550	30.550	30.550	26,032
2026-05-18	31.000	31.000	30.500	30.550	30.550	159,000
2026-05-15	31.150	31.450	31.000	31.000	31.000	98,000
2026-05-14	31.550	31.650	31.150	31.150	31.150	95,064
2026-05-13	31.500	31.800	31.500	31.650	31.650	28,164
2026-05-12	31.750	31.850	31.600	31.650	31.650	129,478
2026-05-11	31.750	31.950	31.700	31.850	31.850	66,020
2026-05-08	32.250	32.250	31.850	32.000	32.000	72,036
2026-05-07	31.850	32.250	31.750	31.950	31.950	177,272
2026-05-06	31.850	32.050	31.750	31.950	31.950	79,000
2026-05-05	31.850	31.850	31.600	31.700	31.700	34,058
2026-05-04	31.850	31.850	31.750	31.800	31.800	60,000
2026-04-30	31.900	31.950	31.850	31.850	31.850	30,061
2026-04-29	32.300	32.300	32.000	32.150	32.150	56,000

← NewerPage 2 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.