Taiwan Sanyo Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.20	31.45	30.80	31.30	31.30	0.48%	151,351
Jul 28, 2026	31.05	31.15	30.80	31.15	31.15	0.32%	58,085
Jul 27, 2026	31.10	31.15	30.90	31.05	31.05	-0.16%	31,325
Jul 24, 2026	31.10	31.10	30.80	31.10	31.10	-	79,156
Jul 23, 2026	31.15	31.15	30.95	31.10	31.10	0.32%	22,265
Jul 22, 2026	31.05	31.15	31.00	31.00	31.00	-0.48%	42,104
Jul 21, 2026	31.00	31.25	31.00	31.15	31.15	0.16%	23,659
Jul 20, 2026	31.45	31.45	30.80	31.10	31.10	-0.96%	84,467
Jul 17, 2026	31.40	31.40	30.90	31.40	31.40	0.16%	97,847
Jul 16, 2026	31.55	31.55	30.90	31.35	31.35	-0.26%	88,581
Jul 15, 2026	31.95	32.45	31.95	32.40	31.43	0.78%	169,084
Jul 14, 2026	32.00	32.15	31.70	32.15	31.19	0.47%	108,285
Jul 13, 2026	32.10	32.10	31.90	32.00	31.04	-0.31%	50,069
Jul 9, 2026	31.90	32.20	31.85	32.10	31.14	0.78%	25,669
Jul 8, 2026	32.00	32.10	31.85	31.85	30.90	-1.09%	36,860
Jul 7, 2026	32.15	32.40	32.05	32.20	31.24	0.63%	69,382
Jul 6, 2026	32.40	32.40	32.00	32.00	31.04	-0.78%	22,709
Jul 3, 2026	31.80	32.30	31.60	32.25	31.29	1.57%	132,486
Jul 2, 2026	32.05	32.05	31.75	31.75	30.80	-1.40%	49,539
Jul 1, 2026	32.20	32.20	31.85	32.20	31.24	0.31%	36,594
Jun 30, 2026	32.00	32.10	31.60	32.10	31.14	1.42%	47,473
Jun 29, 2026	31.60	31.90	31.60	31.65	30.70	0.80%	65,118
Jun 26, 2026	31.50	31.80	31.30	31.40	30.46	-1.57%	73,433
Jun 25, 2026	31.85	32.00	31.80	31.90	30.95	0.16%	15,586
Jun 24, 2026	31.75	31.85	31.70	31.85	30.90	0.31%	21,077
Jun 23, 2026	31.80	31.95	31.75	31.75	30.80	-0.16%	35,141
Jun 22, 2026	31.85	31.95	31.70	31.80	30.85	-0.31%	57,540
Jun 18, 2026	31.90	32.45	31.70	31.90	30.95	-	50,313
Jun 17, 2026	31.80	32.00	31.75	31.90	30.95	-0.31%	77,402
Jun 16, 2026	31.95	32.15	31.90	32.00	31.04	0.31%	37,134
Jun 15, 2026	32.15	32.15	31.70	31.90	30.95	0.47%	58,247
Jun 12, 2026	31.75	31.90	31.60	31.75	30.80	-	48,910
Jun 11, 2026	31.55	31.75	31.20	31.75	30.80	0.63%	76,113
Jun 10, 2026	31.60	32.00	31.45	31.55	30.61	-0.63%	108,153
Jun 9, 2026	31.55	31.80	31.50	31.75	30.80	-	66,379
Jun 8, 2026	31.20	32.25	31.20	31.75	30.80	-3.64%	69,577
Jun 5, 2026	33.25	33.30	32.90	32.95	31.96	-1.35%	44,280
Jun 4, 2026	33.90	33.90	33.20	33.40	32.40	-1.47%	59,557
Jun 3, 2026	32.70	33.90	32.70	33.90	32.89	3.67%	126,475
Jun 2, 2026	32.20	32.80	32.20	32.70	31.72	1.71%	72,738
Jun 1, 2026	31.85	32.80	31.80	32.15	31.19	2.06%	55,401
May 29, 2026	31.50	31.60	31.30	31.50	30.56	0.96%	72,790
May 28, 2026	31.15	31.40	31.00	31.20	30.27	0.65%	47,781
May 27, 2026	30.95	31.25	30.80	31.00	30.07	0.65%	121,221
May 26, 2026	31.00	31.25	30.80	30.80	29.88	0.33%	45,111
May 25, 2026	30.70	31.25	30.70	30.70	29.78	-0.32%	77,610
May 22, 2026	30.70	31.00	30.60	30.80	29.88	-	63,616
May 21, 2026	30.55	30.95	30.55	30.80	29.88	-0.16%	42,652
May 20, 2026	30.55	30.85	30.45	30.85	29.93	0.98%	32,660
May 19, 2026	30.55	30.85	30.55	30.55	29.64	-	26,832