Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	38.600	38.600	38.200	38.300	38.300	28,000
2025-02-03	38.850	38.850	38.150	38.200	38.200	54,000
2025-01-22	38.900	39.050	38.600	38.850	38.850	69,000
2025-01-21	38.950	39.000	38.600	38.700	38.700	43,000
2025-01-20	38.750	38.950	38.750	38.850	38.850	36,000
2025-01-17	38.750	38.900	38.650	38.650	38.650	60,000
2025-01-16	38.700	38.700	38.500	38.550	38.550	24,010
2025-01-15	38.450	38.550	38.300	38.400	38.400	34,000
2025-01-14	38.300	38.350	38.100	38.300	38.300	49,000
2025-01-13	38.650	38.650	37.850	38.300	38.300	151,000
2025-01-10	38.700	38.800	38.500	38.700	38.700	64,000
2025-01-09	39.100	39.250	38.550	38.700	38.700	74,200
2025-01-08	38.600	39.000	38.500	39.000	39.000	112,000
2025-01-07	38.850	38.900	38.200	38.450	38.450	156,000
2025-01-06	38.950	39.150	38.500	38.750	38.750	109,850
2025-01-03	38.500	40.000	38.500	38.500	38.500	64,000
2025-01-02	38.250	38.400	38.250	38.400	38.400	67,000
2024-12-31	38.500	38.500	38.150	38.350	38.350	50,000
2024-12-30	38.400	38.750	38.400	38.650	38.650	109,000
2024-12-27	37.950	38.600	37.900	38.250	38.250	39,023
2024-12-26	38.000	38.000	37.850	37.850	37.850	20,299
2024-12-25	37.850	37.900	37.800	37.800	37.800	80,026
2024-12-24	38.050	38.150	37.900	37.950	37.950	30,000
2024-12-23	38.200	38.200	37.850	38.000	38.000	53,350
2024-12-20	37.950	38.300	37.750	37.800	37.800	142,026
2024-12-19	38.350	38.350	38.050	38.050	38.050	102,021
2024-12-18	38.500	38.600	38.500	38.550	38.550	15,000
2024-12-17	38.900	38.900	38.550	38.550	38.550	53,631
2024-12-16	38.800	38.900	38.550	38.900	38.900	129,000
2024-12-13	38.850	39.150	38.600	38.700	38.700	50,001
2024-12-12	38.950	39.200	38.900	38.950	38.950	131,000
2024-12-11	39.200	39.250	38.950	39.050	39.050	64,000
2024-12-10	40.050	40.050	39.300	39.450	39.450	35,000
2024-12-09	39.400	39.400	39.400	39.400	39.400	6,000
2024-12-06	39.450	39.450	39.400	39.400	39.400	18,129
2024-12-05	39.200	39.750	39.200	39.450	39.450	32,000
2024-12-04	39.200	39.300	39.100	39.200	39.200	46,000
2024-12-03	39.250	39.400	39.250	39.400	39.400	20,000
2024-12-02	39.200	39.400	39.150	39.200	39.200	21,000
2024-11-29	39.000	39.350	38.850	39.150	39.150	32,000
2024-11-28	39.450	39.450	39.150	39.150	39.150	28,000
2024-11-27	39.300	39.650	39.200	39.300	39.300	111,000
2024-11-26	39.700	39.700	39.300	39.450	39.450	78,813
2024-11-25	39.750	39.850	39.550	39.550	39.550	71,552
2024-11-22	39.500	40.000	39.500	39.650	39.650	49,000
2024-11-21	39.450	39.650	39.450	39.500	39.500	14,000
2024-11-20	39.600	39.600	39.600	39.600	39.600	42,000
2024-11-19	39.500	39.800	39.300	39.700	39.700	54,000
2024-11-18	39.350	39.600	39.250	39.300	39.300	22,025
2024-11-15	39.400	39.500	39.350	39.400	39.400	28,000
2024-11-14	39.500	40.000	39.350	39.350	39.350	75,053
2024-11-13	39.500	39.700	39.500	39.650	39.650	28,100
2024-11-12	39.850	40.000	39.300	39.700	39.700	94,000
2024-11-11	40.000	40.100	39.800	39.800	39.800	29,000
2024-11-08	39.850	40.200	39.800	40.000	40.000	51,001
2024-11-07	39.550	40.150	39.550	39.800	39.800	34,000
2024-11-06	39.800	40.050	39.800	39.800	39.800	22,699
2024-11-05	39.850	40.050	39.800	39.800	39.800	19,000
2024-11-04	40.250	40.250	39.800	39.800	39.800	7,000
2024-11-01	40.000	40.000	39.500	39.700	39.700	91,000

← NewerPage 8 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.