Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	39.400	40.600	39.000	39.000	39.000	613,000
2025-05-02	38.200	38.800	38.200	38.800	38.800	284,259
2025-04-30	38.200	38.400	37.850	37.950	37.950	24,051
2025-04-29	37.650	38.300	37.650	38.300	38.300	40,021
2025-04-28	38.150	38.150	37.600	38.000	38.000	41,000
2025-04-25	38.200	38.200	37.700	37.900	37.900	8,000
2025-04-24	37.750	37.750	37.500	37.500	37.500	19,000
2025-04-23	37.700	37.700	37.450	37.500	37.500	24,217
2025-04-22	37.700	37.750	37.350	37.350	37.350	58,102
2025-04-21	37.850	37.850	37.300	37.750	37.750	41,143
2025-04-18	37.550	37.900	37.500	37.750	37.750	52,005
2025-04-17	37.750	37.850	37.550	37.800	37.800	20,143
2025-04-16	38.200	38.200	37.650	37.650	37.650	77,050
2025-04-15	38.400	38.400	37.800	38.200	38.200	146,246
2025-04-14	38.600	38.600	37.700	38.150	38.150	122,000
2025-04-11	37.950	38.200	37.150	38.000	38.000	129,000
2025-04-10	38.700	38.900	37.850	38.000	38.000	354,010
2025-04-09	37.800	38.250	36.050	36.650	36.650	188,001
2025-04-08	37.000	38.250	36.900	37.950	37.950	390,000
2025-04-07	37.000	37.050	36.400	36.500	36.500	689,000
2025-04-02	39.950	40.400	39.750	40.400	40.400	86,000
2025-04-01	39.400	40.000	39.300	39.900	39.900	79,000
2025-03-31	39.750	40.000	39.150	39.300	39.300	175,002
2025-03-28	40.600	40.600	40.150	40.150	40.150	52,000
2025-03-27	40.600	40.600	40.250	40.500	40.500	25,001
2025-03-26	40.200	40.800	40.200	40.600	40.600	178,027
2025-03-25	39.900	40.300	39.900	40.000	40.000	133,000
2025-03-24	40.000	40.100	39.850	39.950	39.950	36,000
2025-03-21	39.850	40.350	39.850	40.050	40.050	87,700
2025-03-20	40.350	40.350	40.100	40.250	40.250	174,000
2025-03-19	40.150	40.250	40.000	40.050	40.050	235,000
2025-03-18	40.300	40.300	39.950	40.000	40.000	60,000
2025-03-17	40.100	40.100	39.800	40.000	40.000	37,001
2025-03-14	39.500	39.800	39.500	39.700	39.700	37,000
2025-03-13	40.150	40.200	39.500	39.600	39.600	64,000
2025-03-12	40.150	40.150	39.700	39.900	39.900	62,000
2025-03-11	39.100	40.350	39.100	39.800	39.800	68,000
2025-03-10	40.300	40.350	39.950	40.250	40.250	62,210
2025-03-07	40.050	40.050	39.950	39.950	39.950	34,000
2025-03-06	40.250	40.300	39.950	39.950	39.950	51,031
2025-03-05	39.800	40.200	39.750	40.100	40.100	166,000
2025-03-04	39.350	39.900	39.350	39.650	39.650	59,000
2025-03-03	39.700	39.700	39.200	39.650	39.650	41,000
2025-02-27	39.650	39.900	39.600	39.600	39.600	29,110
2025-02-26	39.600	39.950	39.600	39.700	39.700	15,000
2025-02-25	39.200	40.400	39.200	39.750	39.750	150,037
2025-02-24	39.750	39.850	39.300	39.400	39.400	23,000
2025-02-21	39.550	39.750	39.250	39.750	39.750	43,000
2025-02-20	39.400	39.600	39.150	39.500	39.500	51,000
2025-02-19	39.450	39.700	39.450	39.450	39.450	15,000
2025-02-18	39.550	39.550	39.300	39.450	39.450	48,020
2025-02-17	39.500	39.800	39.400	39.550	39.550	51,000
2025-02-14	39.750	39.750	39.400	39.550	39.550	38,000
2025-02-13	39.450	39.800	39.450	39.800	39.800	91,000
2025-02-12	39.350	39.750	39.350	39.450	39.450	120,000
2025-02-11	39.250	39.400	39.150	39.350	39.350	107,000
2025-02-10	39.550	39.550	38.850	39.150	39.150	84,000
2025-02-07	39.400	39.700	39.200	39.550	39.550	138,000
2025-02-06	38.850	39.350	38.650	39.200	39.200	65,035
2025-02-05	38.700	38.700	38.350	38.500	38.500	36,000

← NewerPage 7 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.