Taiwan Sanyo Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.30	32.30	32.00	32.15	32.15	0.47%	56,001
Apr 28, 2026	32.15	32.20	31.80	32.00	32.00	0.47%	51,001
Apr 27, 2026	32.00	32.05	31.70	31.85	31.85	-0.78%	82,582
Apr 24, 2026	31.80	32.10	31.80	32.10	32.10	0.31%	23,996
Apr 23, 2026	32.30	32.30	31.80	32.00	32.00	-1.08%	110,510
Apr 22, 2026	32.60	32.60	32.25	32.35	32.35	0.31%	56,492
Apr 21, 2026	32.60	32.60	32.15	32.25	32.25	-0.31%	45,095
Apr 20, 2026	32.40	32.65	32.20	32.35	32.35	0.15%	56,142
Apr 17, 2026	32.40	32.55	32.05	32.30	32.30	0.16%	45,405
Apr 16, 2026	32.10	32.40	32.00	32.25	32.25	0.16%	66,331
Apr 15, 2026	31.85	32.20	31.85	32.20	32.20	0.31%	67,916
Apr 14, 2026	32.35	32.35	31.80	32.10	32.10	0.94%	95,475
Apr 13, 2026	32.00	32.30	31.60	31.80	31.80	-1.09%	83,806
Apr 10, 2026	32.35	32.35	31.90	32.15	32.15	0.47%	62,247
Apr 9, 2026	32.00	32.10	31.80	32.00	32.00	-	25,289
Apr 8, 2026	31.80	32.10	31.45	32.00	32.00	1.75%	60,592
Apr 7, 2026	31.70	31.70	31.45	31.45	31.45	-0.16%	102,251
Apr 2, 2026	31.60	31.70	31.45	31.50	31.50	-0.32%	113,067
Apr 1, 2026	31.50	32.00	31.50	31.60	31.60	-	138,117
Mar 31, 2026	31.50	31.90	31.50	31.60	31.60	-0.78%	29,338
Mar 30, 2026	31.65	32.15	31.65	31.85	31.85	-2.30%	27,544
Mar 27, 2026	32.60	32.70	32.60	32.60	32.60	-	8,154
Mar 26, 2026	32.75	32.75	32.40	32.60	32.60	0.62%	7,055
Mar 25, 2026	32.35	32.45	32.30	32.40	32.40	1.25%	38,089
Mar 24, 2026	31.70	32.00	31.70	32.00	32.00	0.79%	10,013
Mar 23, 2026	31.50	31.80	31.35	31.75	31.75	-1.09%	40,846
Mar 20, 2026	32.15	32.35	32.10	32.10	32.10	-0.62%	55,216
Mar 19, 2026	32.25	32.35	32.20	32.30	32.30	-1.52%	36,107
Mar 18, 2026	32.85	32.85	32.40	32.80	32.80	1.55%	17,054
Mar 17, 2026	32.10	32.60	32.10	32.30	32.30	0.47%	21,325
Mar 16, 2026	32.65	32.85	32.10	32.15	32.15	-0.31%	37,442
Mar 13, 2026	32.05	32.40	32.05	32.25	32.25	-0.92%	49,659
Mar 12, 2026	32.40	32.65	32.40	32.55	32.55	-0.76%	46,962
Mar 11, 2026	32.90	33.15	32.80	32.80	32.80	0.15%	19,271
Mar 10, 2026	32.30	32.80	32.30	32.75	32.75	2.18%	74,355
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%	64,590
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