Taiwan Sanyo Electric Co.,Ltd. - 1614.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	34.5	34.5	34.5	34.5	34.25	38,000
December 04, 2025	34.7	34.3	34.3	34.7	34.2	21,015
December 03, 2025	34.45	34.3	34.3	34.45	34.2	59,292
December 02, 2025	34.2	34.3	34.3	34.5	34	76,000
December 01, 2025	34.5	34.2	34.2	34.5	34.1	39,100
November 28, 2025	34.1	34.5	34.5	34.7	34.1	52,100
November 27, 2025	34.15	34.1	34.1	34.2	34.1	48,399
November 26, 2025	34.15	34.3	34.3	34.3	34.1	20,592
November 25, 2025	34.05	34.1	34.1	34.25	34	23,754
November 24, 2025	34.3	34.1	34.1	34.3	33.95	43,680
November 21, 2025	34.2	34.15	34.15	34.2	33.85	17,092
November 20, 2025	33.9	34.05	34.05	34.05	33.9	17,015
November 19, 2025	34	33.85	33.85	34	33.75	49,230
November 18, 2025	34.1	33.75	33.75	34.1	33.7	70,518
November 17, 2025	34	34.05	34.05	34.1	33.8	90,466
November 14, 2025	34.2	33.95	33.95	34.2	33.85	22,000
November 13, 2025	34.2	34.05	34.05	34.2	33.9	47,853
November 12, 2025	34.1	34.05	34.05	34.1	33.9	24,545
November 11, 2025	34	33.85	33.85	34.05	33.75	162,323
November 10, 2025	34.2	34.05	34.05	34.3	34.05	102,816
November 07, 2025	34.3	34.4	34.4	34.4	34.15	87,528
November 06, 2025	34.5	34.5	34.5	34.6	34.3	55,188
November 05, 2025	34.15	34.35	34.35	34.55	34.15	60,092
November 04, 2025	34.9	34.55	34.55	34.9	34.5	63,165
November 03, 2025	35.3	34.7	34.7	35.3	34.6	191,431
October 31, 2025	35.55	35.35	35.35	35.55	35.35	96,420
October 30, 2025	35.5	35.5	35.5	35.55	35.3	72,122
October 29, 2025	35.5	35.5	35.5	35.75	35.5	102,215
October 28, 2025	36.2	35.55	35.55	36.2	35.55	75,487
October 27, 2025	35.75	35.8	35.8	36	35.55	72,432
October 23, 2025	35.5	35.6	35.6	35.8	35.5	45,064
October 22, 2025	35.65	35.8	35.8	35.8	35.5	126,834
October 21, 2025	35.4	35.45	35.45	35.65	35.4	96,245
October 20, 2025	35.8	35.5	35.5	35.8	35.4	166,180
October 17, 2025	36.2	36	36	36.25	35.8	48,200
October 16, 2025	35.8	36.05	36.05	36.25	35.75	66,038
October 15, 2025	36.05	35.75	35.75	36.1	35.75	170,388
October 14, 2025	36.4	36.15	36.15	36.65	35.7	177,920
October 13, 2025	36.9	36.5	36.5	36.9	36.45	118,296
October 09, 2025	36.85	36.8	36.8	36.9	36.7	111,544
October 08, 2025	37	36.85	36.85	37.4	36.8	106,230
October 07, 2025	37.1	37	37	37.25	37	106,030
October 03, 2025	36.95	37	37	37.05	36.9	125,503
October 02, 2025	37.15	36.9	36.9	37.15	36.7	286,568
October 01, 2025	37.45	37.35	37.35	37.45	37.1	37,476
September 30, 2025	37.3	37.25	37.25	37.6	37.15	24,104
September 29, 2025	37.2	37.2	37.2	37.2	37.2	0
September 26, 2025	37.6	37.2	37.2	37.7	36.9	136,123
September 25, 2025	37.2	37.3	37.3	37.5	37.2	20,612
September 24, 2025	37.5	37.4	37.4	37.5	37.1	41,100
September 23, 2025	37.05	37.1	37.1	37.7	37.05	29,700
September 22, 2025	37	37.15	37.15	37.3	37	10,306
September 19, 2025	37.15	37.05	37.05	37.15	36.95	41,001
September 18, 2025	37.4	37.15	37.15	37.4	37	60,855
September 17, 2025	37.25	37	37	37.45	37	28,883
September 16, 2025	37.5	37.35	37.35	37.9	37.35	32,123
September 15, 2025	37.65	37.65	37.65	38.75	37.25	33,020
September 12, 2025	37.15	36.95	36.95	37.15	36.85	38,022
September 11, 2025	36.9	36.85	36.85	37.2	36.8	35,046
September 10, 2025	36.95	37	37	37.15	36.8	27,000

Taiwan Sanyo Electric Co.,Ltd. (1614.TW) TAI