Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.150	32.200	31.800	32.000	32.000	51,000
2026-04-27	32.000	32.050	31.700	31.850	31.850	82,056
2026-04-24	31.800	32.100	31.800	32.100	32.100	23,850
2026-04-23	32.300	32.300	31.800	32.000	32.000	109,000
2026-04-22	32.600	32.600	32.250	32.350	32.350	56,391
2026-04-21	32.600	32.600	32.150	32.250	32.250	44,000
2026-04-20	32.400	32.650	32.200	32.350	32.350	56,000
2026-04-17	32.400	32.550	32.050	32.300	32.300	44,000
2026-04-16	32.100	32.400	32.000	32.250	32.250	65,445
2026-04-15	31.850	32.200	31.850	32.200	32.200	67,431
2026-04-14	32.350	32.350	31.800	32.100	32.100	94,199
2026-04-13	32.000	32.300	31.600	31.800	31.800	83,066
2026-04-10	32.350	32.350	31.900	32.150	32.150	62,222
2026-04-09	32.000	32.100	31.800	32.000	32.000	25,069
2026-04-08	31.800	32.100	31.450	32.000	32.000	60,425
2026-04-07	31.700	31.700	31.450	31.450	31.450	102,000
2026-04-02	31.600	31.700	31.450	31.500	31.500	113,000
2026-04-01	31.500	32.000	31.500	31.600	31.600	138,117
2026-03-31	31.500	31.900	31.500	31.600	31.600	29,000
2026-03-30	31.650	32.150	31.650	31.850	31.850	27,001
2026-03-27	32.600	32.700	32.600	32.600	32.600	8,000
2026-03-26	32.750	32.750	32.400	32.600	32.600	7,001
2026-03-25	32.350	32.450	32.300	32.400	32.400	38,000
2026-03-24	31.700	32.000	31.700	32.000	32.000	10,000
2026-03-23	31.500	31.800	31.350	31.750	31.750	40,000
2026-03-20	32.150	32.350	32.100	32.100	32.100	55,001
2026-03-19	32.250	32.350	32.200	32.300	32.300	35,000
2026-03-18	32.850	32.850	32.400	32.800	32.800	17,000
2026-03-17	32.100	32.600	32.100	32.300	32.300	20,000
2026-03-16	32.650	32.850	32.100	32.150	32.150	37,000
2026-03-13	32.050	32.400	32.050	32.250	32.250	49,659
2026-03-12	32.400	32.650	32.400	32.550	32.550	46,962
2026-03-11	32.900	33.150	32.800	32.800	32.800	19,133
2026-03-10	32.300	32.800	32.300	32.750	32.750	74,355
2026-03-09	32.600	33.200	32.000	32.050	32.050	139,485
2026-03-06	33.350	33.650	33.350	33.600	33.600	21,000
2026-03-05	33.800	34.200	33.750	33.750	33.750	113,000
2026-03-04	34.150	34.150	33.800	33.800	33.800	69,029
2026-03-03	34.350	34.700	34.350	34.650	34.650	34,078
2026-03-02	34.700	34.700	34.550	34.700	34.700	36,000
2026-02-26	34.700	34.700	34.600	34.700	34.700	51,000
2026-02-25	34.750	34.750	34.500	34.750	34.750	53,000
2026-02-24	34.750	34.800	34.500	34.700	34.700	54,000
2026-02-23	34.450	34.800	34.450	34.750	34.750	95,000
2026-02-11	33.700	34.300	33.650	34.150	34.150	46,000
2026-02-10	33.650	33.800	33.450	33.800	33.800	20,000
2026-02-09	33.650	33.650	33.400	33.450	33.450	35,000
2026-02-06	33.300	33.800	33.300	33.350	33.350	29,250
2026-02-05	33.800	33.850	33.400	33.650	33.650	24,000
2026-02-04	33.400	33.750	33.400	33.550	33.550	16,000
2026-02-03	33.350	33.700	33.300	33.350	33.350	106,003
2026-02-02	33.900	33.900	32.600	33.350	33.350	243,000
2026-01-30	34.600	34.600	34.050	34.400	34.400	76,000
2026-01-29	34.400	34.700	34.250	34.650	34.650	136,000
2026-01-28	34.150	34.500	33.950	34.400	34.400	139,000
2026-01-27	33.900	34.200	33.800	33.950	33.950	61,000
2026-01-26	34.300	34.300	33.850	33.850	33.850	34,390
2026-01-23	33.650	33.850	33.650	33.700	33.700	34,000
2026-01-22	33.750	33.950	33.600	33.700	33.700	99,020
2026-01-21	33.800	33.900	33.700	33.750	33.750	127,001

← NewerPage 3 of 5 · 244 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.