Taiwan Sanyo Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.25	32.25	31.85	32.00	32.00	0.16%	72,268
May 7, 2026	31.85	32.25	31.75	31.95	31.95	-	177,589
May 6, 2026	31.85	32.05	31.75	31.95	31.95	0.79%	79,748
May 5, 2026	31.85	31.85	31.60	31.70	31.70	-0.31%	34,338
May 4, 2026	31.85	31.85	31.75	31.80	31.80	-0.16%	60,019
Apr 30, 2026	31.90	31.95	31.85	31.85	31.85	-0.93%	30,420
Apr 29, 2026	32.30	32.30	32.00	32.15	32.15	0.47%	56,001
Apr 28, 2026	32.15	32.20	31.80	32.00	32.00	0.47%	51,001
Apr 27, 2026	32.00	32.05	31.70	31.85	31.85	-0.78%	82,582
Apr 24, 2026	31.80	32.10	31.80	32.10	32.10	0.31%	23,996
Apr 23, 2026	32.30	32.30	31.80	32.00	32.00	-1.08%	110,510
Apr 22, 2026	32.60	32.60	32.25	32.35	32.35	0.31%	56,492
Apr 21, 2026	32.60	32.60	32.15	32.25	32.25	-0.31%	45,095
Apr 20, 2026	32.40	32.65	32.20	32.35	32.35	0.15%	56,142
Apr 17, 2026	32.40	32.55	32.05	32.30	32.30	0.16%	45,405
Apr 16, 2026	32.10	32.40	32.00	32.25	32.25	0.16%	66,331
Apr 15, 2026	31.85	32.20	31.85	32.20	32.20	0.31%	67,916
Apr 14, 2026	32.35	32.35	31.80	32.10	32.10	0.94%	95,475
Apr 13, 2026	32.00	32.30	31.60	31.80	31.80	-1.09%	83,806
Apr 10, 2026	32.35	32.35	31.90	32.15	32.15	0.47%	62,247
Apr 9, 2026	32.00	32.10	31.80	32.00	32.00	-	25,289
Apr 8, 2026	31.80	32.10	31.45	32.00	32.00	1.75%	60,592
Apr 7, 2026	31.70	31.70	31.45	31.45	31.45	-0.16%	102,251
Apr 2, 2026	31.60	31.70	31.45	31.50	31.50	-0.32%	113,067
Apr 1, 2026	31.50	32.00	31.50	31.60	31.60	-	138,117
Mar 31, 2026	31.50	31.90	31.50	31.60	31.60	-0.78%	29,338
Mar 30, 2026	31.65	32.15	31.65	31.85	31.85	-2.30%	27,544
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