Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.300	38.300	37.800	37.800	37.800	30,926
2025-07-28	38.350	38.500	38.150	38.200	38.200	56,000
2025-07-25	38.550	38.550	38.200	38.300	38.300	27,015
2025-07-24	38.350	38.800	38.250	38.250	38.250	39,000
2025-07-23	38.650	38.700	38.400	38.450	38.450	18,000
2025-07-22	38.950	38.950	38.250	38.250	38.250	62,000
2025-07-21	38.500	39.200	38.400	38.900	38.900	326,000
2025-07-18	37.850	38.400	37.850	38.400	38.400	81,000
2025-07-17	38.350	38.500	38.200	38.200	38.200	59,000
2025-07-16	38.500	38.800	38.000	38.000	38.000	109,115
2025-07-15	38.600	38.900	38.450	38.500	38.500	31,232
2025-07-14	39.300	39.300	38.800	39.100	38.518	10,000
2025-07-11	38.900	39.100	38.900	38.900	38.321	35,000
2025-07-10	39.500	39.500	38.850	38.900	38.321	39,000
2025-07-09	39.000	39.050	38.800	38.850	38.271	23,000
2025-07-08	39.150	39.300	38.750	39.000	39.000	35,000
2025-07-07	39.300	39.400	38.800	39.100	39.100	26,000
2025-07-04	39.350	39.400	39.000	39.100	39.100	34,232
2025-07-03	39.400	39.400	39.100	39.100	39.100	28,000
2025-07-02	39.300	39.500	39.150	39.150	39.150	28,000
2025-07-01	38.950	39.400	38.850	39.350	39.350	156,000
2025-06-30	39.300	39.450	38.850	38.850	38.850	153,003
2025-06-27	39.200	39.200	38.850	38.950	38.950	46,000
2025-06-26	39.100	39.400	38.800	39.000	39.000	77,000
2025-06-25	39.000	39.000	38.650	38.900	38.900	9,000
2025-06-24	38.600	38.900	38.600	38.900	38.900	74,400
2025-06-23	38.950	39.350	38.550	38.600	38.600	85,000
2025-06-20	39.850	39.850	38.900	38.950	38.950	58,045
2025-06-19	39.700	39.700	39.300	39.300	39.300	61,600
2025-06-18	39.650	39.900	39.350	39.700	39.700	235,000
2025-06-17	39.850	39.900	39.550	39.700	39.700	95,094
2025-06-16	39.750	39.950	39.450	39.850	39.850	91,000
2025-06-13	39.450	39.900	39.350	39.800	39.800	83,000
2025-06-12	39.850	39.900	39.650	39.900	39.900	129,000
2025-06-11	39.900	40.000	39.300	39.700	39.700	68,001
2025-06-10	39.900	39.900	39.600	39.750	39.750	113,000
2025-06-09	39.700	39.900	39.450	39.500	39.500	57,000
2025-06-06	39.700	39.900	39.500	39.600	39.600	285,000
2025-06-05	39.000	39.900	39.000	39.500	39.500	246,000
2025-06-04	38.950	39.200	38.800	38.850	38.850	66,000
2025-06-03	39.250	39.250	38.650	38.650	38.650	153,000
2025-06-02	39.250	39.400	38.700	38.850	38.850	59,000
2025-05-29	39.450	39.700	39.250	39.250	39.250	76,000
2025-05-28	40.200	40.200	39.400	39.400	39.400	120,000
2025-05-27	40.500	40.500	39.800	39.900	39.900	74,000
2025-05-26	40.000	40.400	39.700	40.050	40.050	117,000
2025-05-23	39.400	39.650	39.250	39.650	39.650	69,145
2025-05-22	39.300	39.600	39.150	39.400	39.400	40,330
2025-05-21	39.350	39.650	38.900	39.350	39.350	139,000
2025-05-20	39.250	39.400	39.100	39.350	39.350	45,850
2025-05-19	39.250	39.250	39.000	39.000	39.000	53,000
2025-05-16	39.150	39.200	38.750	38.900	38.900	54,042
2025-05-15	39.300	39.300	38.800	38.850	38.850	63,000
2025-05-14	39.450	39.550	39.150	39.250	39.250	41,065
2025-05-13	39.350	39.600	39.250	39.250	39.250	17,000
2025-05-12	39.450	39.450	39.050	39.400	39.400	43,050
2025-05-09	38.900	39.300	38.850	39.250	39.250	100,000
2025-05-08	39.500	39.500	38.950	38.950	38.950	48,000
2025-05-07	39.450	39.450	38.950	39.050	39.050	97,000
2025-05-06	39.150	39.600	38.850	39.200	39.200	251,100

← NewerPage 6 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.