Taiwan Sanyo Electric Co.,Ltd. (TPE:1614)
Taiwan · Delayed Price · Currency is TWD 37.90
+0.05 (0.13%)
Aug 1, 2025, 1:35 PM CST
Taiwan Sanyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.80 | 37.80 | 37.70 | 37.70 | - | -0.40% | 12,000 |
| Jul 31, 2025 | 37.75 | 38.20 | 37.75 | 37.85 | 37.85 | -0.13% | 70,207 |
| Jul 30, 2025 | 37.70 | 38.70 | 37.70 | 37.90 | 37.90 | 0.26% | 46,122 |
| Jul 29, 2025 | 38.30 | 38.30 | 37.80 | 37.80 | 37.80 | -1.05% | 31,282 |
| Jul 28, 2025 | 38.35 | 38.50 | 38.15 | 38.20 | 38.20 | -0.26% | 56,101 |
| Jul 25, 2025 | 38.55 | 38.55 | 38.20 | 38.30 | 38.30 | 0.13% | 27,146 |
| Jul 24, 2025 | 38.35 | 38.80 | 38.25 | 38.25 | 38.25 | -0.52% | 39,680 |
| Jul 23, 2025 | 38.65 | 38.70 | 38.40 | 38.45 | 38.45 | 0.52% | 18,000 |
| Jul 22, 2025 | 38.95 | 38.95 | 38.25 | 38.25 | 38.25 | -1.67% | 62,610 |
| Jul 21, 2025 | 38.50 | 39.20 | 38.40 | 38.90 | 38.90 | 1.30% | 327,295 |
| Jul 18, 2025 | 37.85 | 38.40 | 37.85 | 38.40 | 38.40 | 0.52% | 81,010 |
| Jul 17, 2025 | 38.35 | 38.50 | 38.20 | 38.20 | 38.20 | 0.53% | 59,223 |
| Jul 16, 2025 | 38.50 | 38.80 | 38.00 | 38.00 | 38.00 | -1.30% | 109,870 |
| Jul 15, 2025 | 38.60 | 38.90 | 38.45 | 38.50 | 38.50 | -1.53% | 31,387 |
| Jul 14, 2025 | 39.30 | 39.30 | 38.80 | 39.10 | 38.52 | 0.51% | 10,175 |
| Jul 11, 2025 | 38.90 | 39.10 | 38.90 | 38.90 | 38.32 | - | 35,158 |
| Jul 10, 2025 | 39.50 | 39.50 | 38.85 | 38.90 | 38.32 | 0.13% | 39,263 |
| Jul 9, 2025 | 39.00 | 39.05 | 38.80 | 38.85 | 38.27 | -0.38% | 23,161 |
| Jul 8, 2025 | 39.15 | 39.30 | 38.75 | 39.00 | 38.42 | -0.26% | 35,034 |
| Jul 7, 2025 | 39.30 | 39.40 | 38.80 | 39.10 | 38.52 | - | 26,944 |
| Jul 4, 2025 | 39.35 | 39.40 | 39.00 | 39.10 | 38.52 | - | 34,660 |
| Jul 3, 2025 | 39.40 | 39.40 | 39.10 | 39.10 | 38.52 | -0.13% | 28,465 |
| Jul 2, 2025 | 39.30 | 39.50 | 39.15 | 39.15 | 38.57 | -0.51% | 28,031 |
| Jul 1, 2025 | 38.95 | 39.40 | 38.85 | 39.35 | 38.76 | 1.29% | 156,883 |
| Jun 30, 2025 | 39.30 | 39.45 | 38.85 | 38.85 | 38.27 | -0.26% | 153,142 |
| Jun 27, 2025 | 39.20 | 39.20 | 38.85 | 38.95 | 38.37 | -0.13% | 46,143 |
| Jun 26, 2025 | 39.10 | 39.40 | 38.80 | 39.00 | 38.42 | 0.26% | 77,010 |
| Jun 25, 2025 | 39.00 | 39.00 | 38.65 | 38.90 | 38.32 | - | 9,030 |
| Jun 24, 2025 | 38.60 | 38.90 | 38.60 | 38.90 | 38.32 | 0.78% | 74,525 |
| Jun 23, 2025 | 38.95 | 39.35 | 38.55 | 38.60 | 38.02 | -0.90% | 85,106 |
| Jun 20, 2025 | 39.85 | 39.85 | 38.90 | 38.95 | 38.37 | -0.89% | 59,317 |
| Jun 19, 2025 | 39.70 | 39.70 | 39.30 | 39.30 | 38.71 | -1.01% | 62,149 |
| Jun 18, 2025 | 39.65 | 39.90 | 39.35 | 39.70 | 39.11 | - | 235,052 |
| Jun 17, 2025 | 39.85 | 39.90 | 39.55 | 39.70 | 39.11 | -0.38% | 95,324 |
| Jun 16, 2025 | 39.75 | 39.95 | 39.45 | 39.85 | 39.26 | 0.13% | 91,220 |
| Jun 13, 2025 | 39.45 | 39.90 | 39.35 | 39.80 | 39.21 | -0.25% | 83,706 |
| Jun 12, 2025 | 39.85 | 39.90 | 39.65 | 39.90 | 39.31 | 0.50% | 129,000 |
| Jun 11, 2025 | 39.90 | 40.00 | 39.30 | 39.70 | 39.11 | -0.13% | 68,024 |
| Jun 10, 2025 | 39.90 | 39.90 | 39.60 | 39.75 | 39.16 | 0.63% | 113,590 |
| Jun 9, 2025 | 39.70 | 39.90 | 39.45 | 39.50 | 38.91 | -0.25% | 57,131 |
| Jun 6, 2025 | 39.70 | 39.90 | 39.50 | 39.60 | 39.01 | 0.25% | 285,138 |
| Jun 5, 2025 | 39.00 | 39.90 | 39.00 | 39.50 | 38.91 | 1.67% | 247,000 |
| Jun 4, 2025 | 38.95 | 39.20 | 38.80 | 38.85 | 38.27 | 0.52% | 67,180 |
| Jun 3, 2025 | 39.25 | 39.25 | 38.65 | 38.65 | 38.07 | -0.51% | 153,000 |
| Jun 2, 2025 | 39.25 | 39.40 | 38.70 | 38.85 | 38.27 | -1.02% | 59,330 |
| May 29, 2025 | 39.45 | 39.70 | 39.25 | 39.25 | 38.67 | -0.38% | 76,000 |
| May 28, 2025 | 40.20 | 40.20 | 39.40 | 39.40 | 38.81 | -1.25% | 120,000 |
| May 27, 2025 | 40.50 | 40.50 | 39.80 | 39.90 | 39.31 | -0.37% | 74,168 |
| May 26, 2025 | 40.00 | 40.40 | 39.70 | 40.05 | 39.45 | 1.01% | 117,581 |
| May 23, 2025 | 39.40 | 39.65 | 39.25 | 39.65 | 39.06 | 0.63% | 69,232 |