Taiwan Sanyo Electric Co.,Ltd. (TPE:1614)
Taiwan · Delayed Price · Currency is TWD 37.25
+0.05 (0.13%)
Sep 30, 2025, 1:35 PM CST
Taiwan Sanyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.30 | 37.60 | 37.25 | 37.35 | 37.35 | 0.40% | 2,000 |
| Sep 26, 2025 | 37.60 | 37.70 | 36.90 | 37.20 | 37.20 | -0.27% | 136,123 |
| Sep 25, 2025 | 37.20 | 37.50 | 37.20 | 37.30 | 37.30 | -0.27% | 20,612 |
| Sep 24, 2025 | 37.50 | 37.50 | 37.10 | 37.40 | 37.40 | 0.81% | 41,100 |
| Sep 23, 2025 | 37.05 | 37.70 | 37.05 | 37.10 | 37.10 | -0.13% | 29,700 |
| Sep 22, 2025 | 37.00 | 37.30 | 37.00 | 37.15 | 37.15 | 0.41% | 10,306 |
| Sep 19, 2025 | 37.15 | 37.15 | 36.95 | 37.00 | 37.00 | -0.40% | 42,020 |
| Sep 18, 2025 | 37.40 | 37.40 | 37.00 | 37.15 | 37.15 | 0.41% | 60,915 |
| Sep 17, 2025 | 37.25 | 37.45 | 37.00 | 37.00 | 37.00 | -0.94% | 28,883 |
| Sep 16, 2025 | 37.50 | 37.90 | 37.35 | 37.35 | 37.35 | -0.80% | 32,123 |
| Sep 15, 2025 | 37.65 | 38.75 | 37.25 | 37.65 | 37.65 | 1.89% | 33,020 |
| Sep 12, 2025 | 37.15 | 37.15 | 36.85 | 36.95 | 36.95 | 0.27% | 38,022 |
| Sep 11, 2025 | 36.90 | 37.20 | 36.80 | 36.85 | 36.85 | -0.41% | 35,046 |
| Sep 10, 2025 | 36.95 | 37.15 | 36.80 | 37.00 | 37.00 | 0.14% | 27,000 |
| Sep 9, 2025 | 37.20 | 37.20 | 36.80 | 36.95 | 36.95 | -0.67% | 18,700 |
| Sep 8, 2025 | 37.20 | 37.20 | 36.95 | 37.20 | 37.20 | - | 10,100 |
| Sep 5, 2025 | 37.30 | 37.30 | 37.00 | 37.20 | 37.20 | 0.13% | 23,000 |
| Sep 4, 2025 | 36.85 | 37.20 | 36.85 | 37.15 | 37.15 | 0.95% | 23,010 |
| Sep 3, 2025 | 36.85 | 36.85 | 36.50 | 36.80 | 36.80 | 0.27% | 52,030 |
| Sep 2, 2025 | 36.90 | 36.95 | 36.45 | 36.70 | 36.70 | -0.81% | 142,216 |
| Sep 1, 2025 | 37.50 | 37.50 | 36.90 | 37.00 | 37.00 | -0.67% | 113,262 |
| Aug 29, 2025 | 37.30 | 37.50 | 37.25 | 37.25 | 37.25 | - | 104,321 |
| Aug 28, 2025 | 37.30 | 37.50 | 37.20 | 37.25 | 37.25 | -0.13% | 53,354 |
| Aug 27, 2025 | 37.40 | 37.55 | 37.25 | 37.30 | 37.30 | -0.40% | 95,720 |
| Aug 26, 2025 | 37.45 | 37.65 | 37.40 | 37.45 | 37.45 | -0.27% | 19,292 |
| Aug 25, 2025 | 37.55 | 37.80 | 37.45 | 37.55 | 37.55 | 0.13% | 64,978 |
| Aug 22, 2025 | 37.60 | 37.80 | 37.40 | 37.50 | 37.50 | -0.53% | 88,746 |
| Aug 21, 2025 | 37.85 | 37.95 | 37.60 | 37.70 | 37.70 | 0.40% | 28,016 |
| Aug 20, 2025 | 37.80 | 37.80 | 37.40 | 37.55 | 37.55 | -0.92% | 97,679 |
| Aug 19, 2025 | 37.95 | 37.95 | 37.50 | 37.90 | 37.90 | - | 118,963 |
| Aug 18, 2025 | 38.35 | 38.35 | 37.80 | 37.90 | 37.90 | -1.04% | 33,597 |
| Aug 15, 2025 | 38.30 | 38.40 | 38.05 | 38.30 | 38.30 | 0.52% | 85,369 |
| Aug 14, 2025 | 38.05 | 38.35 | 38.05 | 38.10 | 38.10 | 0.53% | 47,792 |
| Aug 13, 2025 | 37.95 | 38.00 | 37.90 | 37.90 | 37.90 | -0.13% | 18,036 |
| Aug 12, 2025 | 37.80 | 38.40 | 37.80 | 37.95 | 37.95 | -0.13% | 45,012 |
| Aug 11, 2025 | 37.95 | 38.20 | 37.70 | 38.00 | 38.00 | 0.26% | 37,388 |
| Aug 8, 2025 | 37.85 | 38.00 | 37.85 | 37.90 | 37.90 | -0.26% | 14,420 |
| Aug 7, 2025 | 38.35 | 38.35 | 37.90 | 38.00 | 38.00 | -0.13% | 19,174 |
| Aug 6, 2025 | 38.30 | 38.40 | 38.00 | 38.05 | 38.05 | 0.40% | 26,648 |
| Aug 5, 2025 | 37.80 | 38.00 | 37.80 | 37.90 | 37.90 | -0.26% | 19,691 |
| Aug 4, 2025 | 37.90 | 38.20 | 37.75 | 38.00 | 38.00 | 0.26% | 51,096 |
| Aug 1, 2025 | 37.80 | 38.30 | 37.70 | 37.90 | 37.90 | 0.13% | 60,581 |
| Jul 31, 2025 | 37.75 | 38.20 | 37.75 | 37.85 | 37.85 | -0.13% | 71,207 |
| 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 |