Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	37.100	37.450	36.950	36.950	34.794	482,000
2022-02-14	36.700	37.450	36.500	37.250	35.077	328,001
2022-02-11	35.700	37.100	35.550	37.100	34.935	252,010
2022-02-10	36.550	36.550	35.900	35.900	33.805	86,000
2022-02-09	35.600	36.400	35.600	36.400	34.276	168,000
2022-02-08	35.300	35.600	35.300	35.600	33.523	2,228,000
2022-02-07	35.100	35.500	35.000	35.500	33.429	63,007
2022-01-26	34.750	35.300	34.700	35.100	33.052	25,000
2022-01-25	35.300	35.300	35.000	35.150	33.099	84,000
2022-01-24	35.350	35.550	35.300	35.500	33.429	16,000
2022-01-21	35.500	35.750	35.450	35.450	33.382	37,000
2022-01-20	35.500	35.850	35.500	35.750	33.664	24,010
2022-01-19	35.450	35.650	35.450	35.500	33.429	14,000
2022-01-18	35.400	35.650	35.400	35.450	33.382	29,000
2022-01-17	35.400	35.400	35.250	35.400	33.335	28,000
2022-01-14	35.600	35.600	35.250	35.350	33.288	44,918
2022-01-13	35.550	35.850	35.550	35.750	33.664	7,000
2022-01-12	35.500	35.800	35.400	35.800	33.711	41,000
2022-01-11	35.650	35.650	35.450	35.500	33.429	72,593
2022-01-10	35.700	35.700	35.600	35.650	33.570	83,000
2022-01-07	36.000	36.250	35.850	35.900	33.805	51,391
2022-01-06	36.000	36.000	35.900	35.900	33.805	30,000
2022-01-05	35.650	36.000	35.650	35.800	33.711	30,000
2022-01-04	35.750	36.050	35.750	35.800	33.711	69,000
2022-01-03	36.200	36.200	35.900	35.900	33.805	48,000
2021-12-30	35.900	36.150	35.900	36.100	33.994	57,400
2021-12-29	35.550	35.950	35.550	35.900	33.805	32,000
2021-12-28	35.650	36.000	35.600	35.700	33.617	47,484
2021-12-27	35.450	35.900	35.350	35.800	33.711	122,282
2021-12-24	35.450	35.650	35.400	35.650	33.570	52,000
2021-12-23	35.550	35.550	35.300	35.500	33.429	114,429
2021-12-22	35.900	35.900	35.500	35.500	33.429	38,000
2021-12-21	35.550	35.800	35.550	35.700	33.617	37,000
2021-12-20	36.200	36.200	35.550	35.600	33.523	72,771
2021-12-17	36.400	36.400	36.100	36.100	33.994	24,000
2021-12-16	35.950	36.300	35.650	36.300	34.182	10,365
2021-12-15	35.750	36.000	35.450	35.600	33.523	22,596
2021-12-14	35.350	35.800	35.350	35.750	33.664	27,000
2021-12-13	36.000	36.000	35.750	35.750	33.664	117,250
2021-12-10	36.100	36.100	35.950	36.050	33.947	51,000
2021-12-09	36.400	36.400	36.000	36.100	33.994	72,000
2021-12-08	36.150	36.400	36.150	36.300	34.182	49,000
2021-12-07	36.150	36.550	36.150	36.350	34.229	66,250
2021-12-06	36.350	36.450	36.200	36.450	34.323	36,000
2021-12-03	36.000	36.350	36.000	36.350	34.229	55,000
2021-12-02	36.100	36.350	36.000	36.000	33.900	34,014
2021-12-01	35.900	36.500	35.900	36.300	34.182	73,000
2021-11-30	36.400	36.450	36.300	36.300	34.182	66,000
2021-11-29	35.400	36.100	35.350	36.000	33.900	93,000
2021-11-26	36.200	36.300	35.850	35.950	33.853	95,100
2021-11-25	36.700	36.700	36.200	36.450	34.323	89,555
2021-11-24	36.050	36.600	36.050	36.600	34.465	79,000
2021-11-23	36.350	36.400	36.050	36.050	33.947	109,450
2021-11-22	36.650	36.850	36.300	36.500	34.370	109,020
2021-11-19	36.850	36.850	36.150	36.450	34.323	182,000
2021-11-18	35.850	37.750	35.850	36.850	34.700	726,000
2021-11-17	34.900	36.100	34.900	35.850	33.758	342,000
2021-11-16	35.050	35.100	34.900	34.900	32.864	100,000
2021-11-15	34.900	35.000	34.650	34.950	32.911	76,339
2021-11-12	34.650	34.900	34.600	34.650	32.628	44,050

← NewerPage 20 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.