Taiwan Sanyo Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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