Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.900	33.950	33.800	33.800	33.800	131,041
2026-01-19	33.800	34.200	33.750	33.900	33.900	185,012
2026-01-16	34.050	34.100	34.000	34.000	34.000	47,000
2026-01-15	34.050	34.350	34.050	34.050	34.050	26,000
2026-01-14	34.250	34.250	34.000	34.050	34.050	41,000
2026-01-13	34.100	34.200	33.950	34.000	34.000	25,000
2026-01-12	34.000	34.150	33.850	33.900	33.900	84,000
2026-01-09	34.300	34.300	33.900	34.150	34.150	41,000
2026-01-08	34.350	34.350	34.000	34.000	34.000	40,000
2026-01-07	34.300	34.300	34.050	34.100	34.100	51,180
2026-01-06	34.100	34.350	34.050	34.100	34.100	58,050
2026-01-05	34.400	34.400	34.150	34.150	34.150	14,000
2026-01-02	34.450	34.450	34.200	34.200	34.200	63,450
2025-12-31	34.500	34.500	34.150	34.300	34.300	67,000
2025-12-30	34.200	34.500	34.150	34.300	34.300	29,113
2025-12-29	34.150	34.400	34.050	34.150	34.150	31,001
2025-12-26	34.500	34.500	34.050	34.150	34.150	49,001
2025-12-24	34.500	34.500	34.150	34.150	34.150	13,000
2025-12-23	34.250	34.450	34.150	34.150	34.150	18,000
2025-12-22	34.500	34.500	34.200	34.250	34.250	24,500
2025-12-19	34.100	34.300	34.000	34.050	34.050	58,941
2025-12-18	34.350	34.700	34.150	34.150	34.150	26,000
2025-12-17	34.100	34.500	34.000	34.050	34.050	59,000
2025-12-16	34.000	34.450	33.900	34.100	34.100	58,000
2025-12-15	34.150	34.300	34.000	34.150	34.150	28,000
2025-12-12	34.300	34.400	34.100	34.300	34.300	46,500
2025-12-11	34.300	34.500	34.200	34.300	34.300	28,000
2025-12-10	34.450	34.450	34.150	34.300	34.300	89,000
2025-12-09	34.550	34.550	34.250	34.250	34.250	7,062
2025-12-08	34.500	34.600	34.200	34.250	34.250	48,000
2025-12-05	34.500	34.500	34.250	34.500	34.500	38,000
2025-12-04	34.700	34.700	34.200	34.300	34.300	21,000
2025-12-03	34.450	34.450	34.200	34.300	34.300	59,292
2025-12-02	34.200	34.500	34.000	34.300	34.300	76,000
2025-12-01	34.500	34.500	34.100	34.200	34.200	41,000
2025-11-28	34.100	34.700	34.100	34.500	34.500	52,000
2025-11-27	34.150	34.200	34.100	34.100	34.100	48,000
2025-11-26	34.150	34.300	34.100	34.300	34.300	20,030
2025-11-25	34.050	34.250	34.000	34.100	34.100	23,500
2025-11-24	34.300	34.300	33.950	34.100	34.100	43,000
2025-11-21	34.200	34.200	33.850	34.150	34.150	16,000
2025-11-20	33.900	34.050	33.900	34.050	34.050	17,000
2025-11-19	34.000	34.000	33.750	33.850	33.850	49,029
2025-11-18	34.100	34.100	33.700	33.750	33.750	70,000
2025-11-17	34.000	34.100	33.800	34.050	34.050	90,000
2025-11-14	34.200	34.200	33.850	33.950	33.950	22,000
2025-11-13	34.200	34.200	33.900	34.050	34.050	47,030
2025-11-12	34.100	34.100	33.900	34.050	34.050	24,000
2025-11-11	34.000	34.050	33.750	33.850	33.850	162,056
2025-11-10	34.200	34.300	34.050	34.050	34.050	102,000
2025-11-07	34.300	34.400	34.150	34.400	34.400	87,000
2025-11-06	34.500	34.600	34.300	34.500	34.500	55,000
2025-11-05	34.150	34.550	34.150	34.350	34.350	59,000
2025-11-04	34.900	34.900	34.500	34.550	34.550	63,000
2025-11-03	35.300	35.300	34.600	34.700	34.700	190,029
2025-10-31	35.550	35.550	35.350	35.350	35.350	96,000
2025-10-30	35.500	35.550	35.300	35.500	35.500	72,000
2025-10-29	35.500	35.750	35.500	35.500	35.500	102,000
2025-10-28	36.200	36.200	35.550	35.550	35.550	75,000
2025-10-27	35.750	36.000	35.550	35.800	35.800	72,100

← NewerPage 4 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.