Taiwan Sanyo Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,140
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