Taiwan Sanyo Electric Co.,Ltd. (TPE:1614)
Taiwan
· Delayed Price · Currency is TWD 32.75
+0.70 (2.18%)
Mar 10, 2026, 1:30 PM CST
Taiwan Sanyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.60 | 33.20 | 32.00 | 32.05 | 32.05 | -4.61% | 139,485 |
| Mar 6, 2026 | 33.35 | 33.65 | 33.35 | 33.60 | 33.60 | -0.44% | 21,384 |
| Mar 5, 2026 | 33.80 | 34.20 | 33.75 | 33.75 | 33.75 | -0.15% | 113,000 |
| Mar 4, 2026 | 34.15 | 34.15 | 33.80 | 33.80 | 33.80 | -2.45% | 69,755 |
| Mar 3, 2026 | 34.35 | 34.70 | 34.35 | 34.65 | 34.65 | -0.14% | 34,374 |
| Mar 2, 2026 | 34.70 | 34.70 | 34.55 | 34.70 | 34.70 | - | 36,193 |
| Feb 26, 2026 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | -0.14% | 51,562 |
| Feb 25, 2026 | 34.75 | 34.75 | 34.50 | 34.75 | 34.75 | 0.14% | 53,641 |
| Feb 24, 2026 | 34.75 | 34.80 | 34.50 | 34.70 | 34.70 | -0.14% | 54,319 |
| Feb 23, 2026 | 34.45 | 34.80 | 34.45 | 34.75 | 34.75 | 1.76% | 95,617 |
| Feb 11, 2026 | 33.70 | 34.30 | 33.65 | 34.15 | 34.15 | 1.04% | 46,451 |
| Feb 10, 2026 | 33.65 | 33.80 | 33.45 | 33.80 | 33.80 | 1.05% | 20,000 |
| Feb 9, 2026 | 33.65 | 33.65 | 33.40 | 33.45 | 33.45 | 0.30% | 35,873 |
| Feb 6, 2026 | 33.30 | 33.80 | 33.30 | 33.35 | 33.35 | -0.89% | 29,753 |
| Feb 5, 2026 | 33.80 | 33.85 | 33.40 | 33.65 | 33.65 | 0.30% | 24,050 |
| Feb 4, 2026 | 33.40 | 33.75 | 33.40 | 33.55 | 33.55 | 0.60% | 16,001 |
| Feb 3, 2026 | 33.35 | 33.70 | 33.30 | 33.35 | 33.35 | - | 106,311 |
| Feb 2, 2026 | 33.90 | 33.90 | 32.60 | 33.35 | 33.35 | -3.05% | 244,369 |
| Jan 30, 2026 | 34.60 | 34.60 | 34.05 | 34.40 | 34.40 | -0.72% | 76,302 |
| Jan 29, 2026 | 34.40 | 34.70 | 34.25 | 34.65 | 34.65 | 0.73% | 137,957 |
| Jan 28, 2026 | 34.15 | 34.50 | 33.95 | 34.40 | 34.40 | 1.33% | 140,399 |
| Jan 27, 2026 | 33.90 | 34.20 | 33.80 | 33.95 | 33.95 | 0.30% | 61,927 |
| Jan 26, 2026 | 34.30 | 34.30 | 33.85 | 33.85 | 33.85 | 0.45% | 34,445 |
| Jan 23, 2026 | 33.65 | 33.85 | 33.65 | 33.70 | 33.70 | - | 34,309 |
| Jan 22, 2026 | 33.75 | 33.95 | 33.60 | 33.70 | 33.70 | -0.15% | 99,175 |
| Jan 21, 2026 | 33.80 | 33.90 | 33.70 | 33.75 | 33.75 | -0.15% | 127,410 |
| Jan 20, 2026 | 33.90 | 33.95 | 33.80 | 33.80 | 33.80 | -0.29% | 131,664 |
| Jan 19, 2026 | 33.80 | 34.20 | 33.75 | 33.90 | 33.90 | -0.29% | 185,820 |
| Jan 16, 2026 | 34.05 | 34.10 | 34.00 | 34.00 | 34.00 | -0.15% | 47,849 |
| Jan 15, 2026 | 34.05 | 34.35 | 34.05 | 34.05 | 34.05 | - | 26,307 |
| Jan 14, 2026 | 34.25 | 34.25 | 34.00 | 34.05 | 34.05 | 0.15% | 41,281 |
| Jan 13, 2026 | 34.10 | 34.20 | 33.95 | 34.00 | 34.00 | 0.29% | 25,109 |
| Jan 12, 2026 | 34.00 | 34.15 | 33.85 | 33.90 | 33.90 | -0.73% | 84,717 |
| Jan 9, 2026 | 34.30 | 34.30 | 33.90 | 34.15 | 34.15 | 0.44% | 41,172 |
| Jan 8, 2026 | 34.35 | 34.35 | 34.00 | 34.00 | 34.00 | -0.29% | 40,328 |
| Jan 7, 2026 | 34.30 | 34.30 | 34.05 | 34.10 | 34.10 | - | 51,390 |
| Jan 6, 2026 | 34.10 | 34.35 | 34.05 | 34.10 | 34.10 | -0.15% | 58,810 |
| Jan 5, 2026 | 34.40 | 34.40 | 34.15 | 34.15 | 34.15 | -0.15% | 14,035 |
| Jan 2, 2026 | 34.45 | 34.45 | 34.20 | 34.20 | 34.20 | -0.29% | 64,140 |
| Dec 31, 2025 | 34.50 | 34.50 | 34.15 | 34.30 | 34.30 | - | 67,313 |
| Dec 30, 2025 | 34.20 | 34.50 | 34.15 | 34.30 | 34.30 | 0.44% | 29,213 |
| Dec 29, 2025 | 34.15 | 34.40 | 34.05 | 34.15 | 34.15 | - | 31,379 |
| Dec 26, 2025 | 34.50 | 34.50 | 34.05 | 34.15 | 34.15 | - | 49,222 |
| Dec 24, 2025 | 34.50 | 34.50 | 34.15 | 34.15 | 34.15 | - | 13,418 |
| Dec 23, 2025 | 34.25 | 34.45 | 34.15 | 34.15 | 34.15 | -0.29% | 18,481 |
| Dec 22, 2025 | 34.50 | 34.50 | 34.20 | 34.25 | 34.25 | 0.59% | 24,736 |
| Dec 19, 2025 | 34.10 | 34.30 | 34.00 | 34.05 | 34.05 | -0.29% | 58,998 |
| Dec 18, 2025 | 34.35 | 34.70 | 34.15 | 34.15 | 34.15 | 0.29% | 26,047 |
| Dec 17, 2025 | 34.10 | 34.50 | 34.00 | 34.05 | 34.05 | -0.15% | 59,010 |
| Dec 16, 2025 | 34.00 | 34.45 | 33.90 | 34.10 | 34.10 | -0.15% | 58,046 |
| Dec 15, 2025 | 34.15 | 34.30 | 34.00 | 34.15 | 34.15 | -0.44% | 28,189 |
| Dec 12, 2025 | 34.30 | 34.40 | 34.10 | 34.30 | 34.30 | - | 46,500 |
| Dec 11, 2025 | 34.30 | 34.50 | 34.20 | 34.30 | 34.30 | - | 28,224 |
| Dec 10, 2025 | 34.45 | 34.45 | 34.15 | 34.30 | 34.30 | 0.15% | 89,005 |
| Dec 9, 2025 | 34.55 | 34.55 | 34.25 | 34.25 | 34.25 | - | 7,262 |
| Dec 8, 2025 | 34.50 | 34.60 | 34.20 | 34.25 | 34.25 | -0.72% | 48,080 |
| Dec 5, 2025 | 34.50 | 34.50 | 34.25 | 34.50 | 34.50 | 0.58% | 38,000 |
| Dec 4, 2025 | 34.70 | 34.70 | 34.20 | 34.30 | 34.30 | - | 21,015 |
| Dec 3, 2025 | 34.45 | 34.45 | 34.20 | 34.30 | 34.30 | - | 59,312 |
| Dec 2, 2025 | 34.20 | 34.50 | 34.00 | 34.30 | 34.30 | 0.29% | 76,000 |
| Dec 1, 2025 | 34.50 | 34.50 | 34.10 | 34.20 | 34.20 | -0.87% | 41,200 |
| Nov 28, 2025 | 34.10 | 34.70 | 34.10 | 34.50 | 34.50 | 1.17% | 52,100 |
| Nov 27, 2025 | 34.15 | 34.20 | 34.10 | 34.10 | 34.10 | -0.58% | 48,399 |
| Nov 26, 2025 | 34.15 | 34.30 | 34.10 | 34.30 | 34.30 | 0.59% | 20,592 |
| Nov 25, 2025 | 34.05 | 34.25 | 34.00 | 34.10 | 34.10 | - | 23,754 |
| Nov 24, 2025 | 34.30 | 34.30 | 33.95 | 34.10 | 34.10 | -0.15% | 43,680 |
| Nov 21, 2025 | 34.20 | 34.20 | 33.85 | 34.15 | 34.15 | 0.29% | 17,092 |
| Nov 20, 2025 | 33.90 | 34.05 | 33.90 | 34.05 | 34.05 | 0.59% | 17,015 |
| Nov 19, 2025 | 34.00 | 34.00 | 33.75 | 33.85 | 33.85 | 0.30% | 49,230 |
| Nov 18, 2025 | 34.10 | 34.10 | 33.70 | 33.75 | 33.75 | -0.88% | 70,518 |
| Nov 17, 2025 | 34.00 | 34.10 | 33.80 | 34.05 | 34.05 | 0.29% | 90,466 |
| Nov 14, 2025 | 34.20 | 34.20 | 33.85 | 33.95 | 33.95 | -0.29% | 22,000 |
| Nov 13, 2025 | 34.20 | 34.20 | 33.90 | 34.05 | 34.05 | - | 47,853 |
| Nov 12, 2025 | 34.10 | 34.10 | 33.90 | 34.05 | 34.05 | 0.59% | 24,545 |
| Nov 11, 2025 | 34.00 | 34.05 | 33.75 | 33.85 | 33.85 | -0.59% | 162,323 |
| Nov 10, 2025 | 34.20 | 34.30 | 34.05 | 34.05 | 34.05 | -1.02% | 102,816 |
| Nov 7, 2025 | 34.30 | 34.40 | 34.15 | 34.40 | 34.40 | -0.29% | 87,528 |
| Nov 6, 2025 | 34.50 | 34.60 | 34.30 | 34.50 | 34.50 | 0.44% | 55,188 |
| Nov 5, 2025 | 34.15 | 34.55 | 34.15 | 34.35 | 34.35 | -0.58% | 60,092 |
| Nov 4, 2025 | 34.90 | 34.90 | 34.50 | 34.55 | 34.55 | -0.43% | 63,165 |
| Nov 3, 2025 | 35.30 | 35.30 | 34.60 | 34.70 | 34.70 | -1.84% | 191,431 |
| Oct 31, 2025 | 35.55 | 35.55 | 35.35 | 35.35 | 35.35 | -0.42% | 96,420 |
| Oct 30, 2025 | 35.50 | 35.55 | 35.30 | 35.50 | 35.50 | - | 72,122 |
| Oct 29, 2025 | 35.50 | 35.75 | 35.50 | 35.50 | 35.50 | -0.14% | 102,215 |
| Oct 28, 2025 | 36.20 | 36.20 | 35.55 | 35.55 | 35.55 | -0.70% | 75,487 |
| Oct 27, 2025 | 35.75 | 36.00 | 35.55 | 35.80 | 35.80 | 0.56% | 72,432 |
| Oct 23, 2025 | 35.50 | 35.80 | 35.50 | 35.60 | 35.60 | -0.56% | 45,064 |
| Oct 22, 2025 | 35.65 | 35.80 | 35.50 | 35.80 | 35.80 | 0.99% | 126,834 |
| Oct 21, 2025 | 35.40 | 35.65 | 35.40 | 35.45 | 35.45 | -0.14% | 96,245 |
| Oct 20, 2025 | 35.80 | 35.80 | 35.40 | 35.50 | 35.50 | -1.39% | 166,180 |
| Oct 17, 2025 | 36.20 | 36.25 | 35.80 | 36.00 | 36.00 | -0.14% | 53,200 |
| Oct 16, 2025 | 35.80 | 36.25 | 35.75 | 36.05 | 36.05 | 0.70% | 66,038 |
| Oct 15, 2025 | 36.05 | 36.10 | 35.75 | 35.80 | 35.80 | -0.97% | 175,547 |
| Oct 14, 2025 | 36.40 | 36.65 | 35.70 | 36.15 | 36.15 | -0.96% | 177,920 |
| Oct 13, 2025 | 36.90 | 36.90 | 36.45 | 36.50 | 36.50 | -0.82% | 118,296 |
| Oct 9, 2025 | 36.85 | 36.90 | 36.70 | 36.80 | 36.80 | -0.14% | 111,544 |
| Oct 8, 2025 | 37.00 | 37.40 | 36.80 | 36.85 | 36.85 | -0.41% | 106,230 |
| Oct 7, 2025 | 37.10 | 37.25 | 37.00 | 37.00 | 37.00 | - | 106,030 |
| Oct 3, 2025 | 36.95 | 37.05 | 36.90 | 37.00 | 37.00 | 0.27% | 125,503 |
| Oct 2, 2025 | 37.15 | 37.15 | 36.70 | 36.90 | 36.90 | -1.20% | 286,568 |