Taiwan Sanyo Electric Co.,Ltd. (TPE:1614)
Taiwan · Delayed Price · Currency is TWD 37.25
+0.25 (0.67%)
Aug 29, 2025, 1:35 PM CST
Taiwan Sanyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |