Sumeeko Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 132.50 | 133.00 | 131.50 | 132.00 | 116.76 | 80,000 |
| 2024-07-31 | 132.00 | 133.50 | 130.50 | 130.50 | 115.44 | 92,000 |
| 2024-07-30 | 128.00 | 132.50 | 128.00 | 132.50 | 117.20 | 93,000 |
| 2024-07-29 | 133.50 | 133.50 | 127.00 | 129.50 | 114.55 | 160,000 |
| 2024-07-26 | 127.50 | 132.50 | 124.00 | 130.50 | 115.44 | 193,000 |
| 2024-07-23 | 130.00 | 132.50 | 129.00 | 130.00 | 114.99 | 183,000 |
| 2024-07-22 | 132.00 | 132.00 | 122.50 | 128.50 | 113.67 | 392,000 |
| 2024-07-19 | 137.00 | 137.00 | 132.00 | 132.00 | 116.76 | 232,000 |
| 2024-07-18 | 137.50 | 139.00 | 135.50 | 137.50 | 121.63 | 163,000 |
| 2024-07-17 | 141.50 | 142.00 | 137.50 | 138.50 | 122.51 | 265,000 |
| 2024-07-16 | 138.00 | 141.50 | 137.00 | 139.00 | 122.95 | 446,000 |
| 2024-07-15 | 133.50 | 138.00 | 132.00 | 136.50 | 120.74 | 488,000 |
| 2024-07-12 | 131.50 | 135.00 | 130.50 | 133.00 | 117.65 | 104,000 |
| 2024-07-11 | 134.50 | 135.00 | 131.50 | 132.00 | 116.76 | 226,000 |
| 2024-07-10 | 132.50 | 136.50 | 132.50 | 135.50 | 119.86 | 144,000 |
| 2024-07-09 | 135.50 | 136.00 | 132.00 | 132.50 | 117.20 | 148,000 |
| 2024-07-08 | 133.00 | 137.00 | 132.00 | 135.50 | 119.86 | 371,000 |
| 2024-07-05 | 132.00 | 134.00 | 129.50 | 133.00 | 117.65 | 166,000 |
| 2024-07-04 | 133.00 | 134.00 | 131.50 | 132.00 | 116.76 | 136,000 |
| 2024-07-03 | 136.00 | 136.50 | 131.50 | 131.50 | 116.32 | 199,000 |
| 2024-07-02 | 133.00 | 136.50 | 132.50 | 135.50 | 119.86 | 197,000 |
| 2024-07-01 | 133.00 | 135.50 | 131.50 | 134.00 | 118.53 | 205,000 |
| 2024-06-28 | 130.50 | 134.00 | 129.00 | 133.00 | 117.65 | 218,000 |
| 2024-06-27 | 129.00 | 130.00 | 128.00 | 129.00 | 114.11 | 142,000 |
| 2024-06-26 | 128.50 | 129.50 | 127.00 | 129.50 | 114.55 | 191,000 |
| 2024-06-25 | 127.50 | 129.50 | 125.50 | 127.00 | 112.34 | 303,000 |
| 2024-06-24 | 130.50 | 132.00 | 127.50 | 127.50 | 112.78 | 281,000 |
| 2024-06-21 | 135.50 | 135.50 | 129.00 | 130.50 | 115.44 | 612,000 |
| 2024-06-20 | 136.50 | 137.00 | 135.00 | 136.00 | 120.30 | 107,000 |
| 2024-06-19 | 137.50 | 137.50 | 135.00 | 135.50 | 119.86 | 193,000 |
| 2024-06-18 | 136.00 | 138.00 | 134.50 | 136.00 | 120.30 | 218,000 |
| 2024-06-17 | 143.50 | 146.50 | 133.50 | 135.00 | 119.42 | 917,000 |
| 2024-06-14 | 141.00 | 142.50 | 139.50 | 142.00 | 125.61 | 250,000 |
| 2024-06-13 | 149.50 | 150.50 | 141.00 | 141.00 | 124.72 | 504,000 |
| 2024-06-12 | 145.50 | 150.00 | 143.50 | 148.00 | 130.92 | 739,000 |
| 2024-06-11 | 146.50 | 150.00 | 145.50 | 147.50 | 130.47 | 723,000 |
| 2024-06-07 | 144.00 | 147.50 | 140.50 | 146.50 | 129.59 | 1,096,000 |
| 2024-06-06 | 135.00 | 142.00 | 134.50 | 142.00 | 125.61 | 797,000 |
| 2024-06-05 | 133.50 | 134.50 | 132.00 | 133.50 | 118.09 | 200,000 |
| 2024-06-04 | 135.00 | 137.00 | 133.00 | 133.50 | 118.09 | 184,000 |
| 2024-06-03 | 132.50 | 136.50 | 132.50 | 135.00 | 119.42 | 345,000 |
| 2024-05-31 | 132.00 | 134.50 | 131.50 | 132.00 | 116.76 | 117,000 |
| 2024-05-30 | 133.50 | 134.00 | 131.00 | 131.00 | 115.88 | 140,000 |
| 2024-05-29 | 133.50 | 134.00 | 131.00 | 133.50 | 118.09 | 222,000 |
| 2024-05-28 | 132.00 | 135.50 | 131.00 | 133.50 | 118.09 | 254,000 |
| 2024-05-27 | 132.50 | 133.50 | 130.50 | 132.00 | 116.76 | 250,000 |
| 2024-05-24 | 125.50 | 132.00 | 125.50 | 131.00 | 115.88 | 290,000 |
| 2024-05-23 | 130.00 | 131.50 | 126.00 | 127.00 | 112.34 | 494,000 |
| 2024-05-22 | 131.50 | 131.50 | 128.50 | 129.00 | 114.11 | 343,000 |
| 2024-05-21 | 134.00 | 134.00 | 128.00 | 129.50 | 114.55 | 278,000 |
| 2024-05-20 | 128.00 | 135.00 | 128.00 | 132.00 | 116.76 | 528,000 |
| 2024-05-17 | 134.00 | 134.50 | 126.50 | 130.00 | 114.99 | 846,000 |
| 2024-05-16 | 136.50 | 142.00 | 133.50 | 133.50 | 118.09 | 678,000 |
| 2024-05-15 | 140.00 | 143.50 | 138.00 | 138.00 | 122.07 | 430,000 |
| 2024-05-14 | 140.50 | 141.00 | 136.50 | 137.50 | 121.63 | 719,000 |
| 2024-05-13 | 142.00 | 143.50 | 132.50 | 141.00 | 124.72 | 1,555,000 |
| 2024-05-10 | 147.50 | 149.50 | 144.00 | 146.00 | 129.15 | 558,000 |
| 2024-05-09 | 148.00 | 153.00 | 144.00 | 145.50 | 128.70 | 1,439,000 |
| 2024-05-08 | 140.50 | 147.50 | 139.00 | 146.00 | 129.15 | 875,000 |
| 2024-05-07 | 139.00 | 141.50 | 135.00 | 138.50 | 122.51 | 675,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 2.1500 TWD |
| 2025-11-03 | 3.0171 TWD |
| 2024-10-03 | 3.7775 TWD |
| 2023-08-24 | 4.4190 TWD |
| 2022-08-24 | 2.0000 TWD |
| 2021-08-30 | 1.7000 TWD |
| 2020-08-27 | 2.3225 TWD |
| 2019-08-29 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.