Taiwan Sanyo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	40.000	40.000	39.500	39.700	39.700	91,000
2024-10-30	39.800	39.950	39.750	39.750	39.750	27,000
2024-10-29	40.100	40.350	39.650	39.700	39.700	76,006
2024-10-28	40.000	40.400	39.950	40.100	40.100	25,050
2024-10-25	40.100	40.100	40.000	40.050	40.050	25,000
2024-10-24	40.000	40.150	39.850	40.000	40.000	36,273
2024-10-23	40.150	40.150	39.950	39.950	39.950	71,000
2024-10-22	40.400	40.400	40.100	40.100	40.100	28,000
2024-10-21	40.650	40.650	40.300	40.500	40.500	34,601
2024-10-18	40.350	40.850	40.200	40.450	40.450	62,046
2024-10-17	39.900	40.400	39.900	40.050	40.050	53,244
2024-10-16	40.350	40.350	39.850	39.900	39.900	92,000
2024-10-15	40.400	40.600	40.300	40.300	40.300	18,150
2024-10-14	40.000	40.400	40.000	40.200	40.200	15,019
2024-10-11	40.100	40.350	40.000	40.000	40.000	81,000
2024-10-09	40.450	40.450	40.000	40.000	40.000	55,005
2024-10-08	40.300	40.350	40.000	40.150	40.150	239,008
2024-10-07	40.400	40.600	40.250	40.400	40.400	86,000
2024-10-04	40.550	40.650	40.300	40.350	40.350	41,150
2024-10-01	40.500	40.700	40.500	40.550	40.550	36,100
2024-09-30	40.750	40.750	40.450	40.750	40.750	43,000
2024-09-27	40.850	40.900	40.450	40.750	40.750	148,803
2024-09-26	40.650	40.750	40.500	40.600	40.600	67,000
2024-09-25	40.700	40.850	40.400	40.650	40.650	71,000
2024-09-24	40.250	40.500	40.100	40.400	40.400	93,000
2024-09-23	40.700	40.700	40.200	40.200	40.200	123,850
2024-09-20	40.750	40.750	40.450	40.700	40.700	78,000
2024-09-19	40.500	40.550	40.000	40.550	40.550	206,000
2024-09-18	41.000	41.000	40.100	40.200	40.200	208,000
2024-09-16	40.850	41.000	40.600	40.950	40.950	75,000
2024-09-13	40.850	40.850	40.400	40.500	40.500	29,071
2024-09-12	40.600	40.700	40.300	40.500	40.500	49,392
2024-09-11	40.250	40.300	40.050	40.100	40.100	42,000
2024-09-10	40.450	40.700	40.000	40.250	40.250	65,025
2024-09-09	40.150	40.950	39.800	40.450	40.450	137,250
2024-09-06	41.000	41.300	40.600	40.950	40.950	48,000
2024-09-05	41.100	41.700	40.850	41.050	41.050	226,221
2024-09-04	41.000	41.700	40.800	40.800	40.800	332,140
2024-09-03	42.050	42.050	41.550	41.850	41.850	62,590
2024-09-02	41.350	42.300	41.150	42.100	42.100	311,000
2024-08-30	41.000	41.200	40.600	41.150	41.150	155,000
2024-08-29	40.750	40.950	40.300	40.900	40.900	86,016
2024-08-28	40.450	40.700	40.450	40.600	40.600	35,000
2024-08-27	40.750	40.900	40.300	40.550	40.550	49,000
2024-08-26	40.000	41.500	40.000	40.750	40.750	431,000
2024-08-23	39.800	39.850	39.300	39.850	39.850	84,705
2024-08-22	40.150	40.150	39.550	39.800	39.800	164,274
2024-08-21	40.250	40.250	39.500	39.900	39.900	173,000
2024-08-20	39.900	40.150	39.650	40.100	40.100	61,000
2024-08-19	39.900	40.100	39.500	39.900	39.900	123,000
2024-08-16	39.600	39.900	39.600	39.600	39.600	121,025
2024-08-15	39.550	40.000	39.400	39.500	39.500	113,002
2024-08-14	39.350	39.750	39.350	39.450	39.450	132,021
2024-08-13	39.200	39.400	38.950	39.150	39.150	89,050
2024-08-12	38.750	39.400	38.750	39.200	39.200	118,000
2024-08-09	39.300	39.850	38.750	38.750	38.750	427,000
2024-08-08	38.900	39.400	38.750	38.750	38.750	128,030
2024-08-07	37.900	39.250	37.900	39.000	39.000	356,004
2024-08-06	39.300	39.300	37.750	38.500	38.500	433,041
2024-08-05	40.800	40.800	38.200	38.600	38.600	670,464

← NewerPage 9 of 21 · 1,221 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.