Sumeeko Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 142.00 | 144.50 | 137.00 | 137.50 | 121.63 | 782,000 |
| 2024-05-03 | 144.00 | 149.00 | 141.50 | 141.50 | 125.17 | 1,132,000 |
| 2024-05-02 | 145.50 | 148.00 | 140.00 | 144.00 | 127.38 | 1,758,000 |
| 2024-04-30 | 147.50 | 154.00 | 145.50 | 147.50 | 130.47 | 2,158,000 |
| 2024-04-29 | 148.00 | 153.50 | 143.00 | 147.00 | 130.03 | 4,278,000 |
| 2024-04-26 | 130.00 | 143.00 | 130.00 | 143.00 | 126.49 | 2,483,000 |
| 2024-04-25 | 130.50 | 137.00 | 127.00 | 130.00 | 114.99 | 1,870,000 |
| 2024-04-24 | 126.00 | 133.50 | 125.00 | 126.00 | 111.46 | 1,666,000 |
| 2024-04-23 | 121.50 | 124.50 | 121.50 | 124.50 | 110.13 | 234,000 |
| 2024-04-22 | 125.00 | 125.00 | 120.50 | 121.50 | 107.47 | 424,000 |
| 2024-04-19 | 128.00 | 130.00 | 120.50 | 123.50 | 109.24 | 910,000 |
| 2024-04-18 | 128.00 | 133.00 | 126.50 | 129.00 | 114.11 | 950,000 |
| 2024-04-17 | 123.00 | 130.50 | 122.00 | 127.00 | 112.34 | 1,097,000 |
| 2024-04-16 | 126.00 | 126.00 | 115.00 | 123.00 | 108.80 | 1,666,000 |
| 2024-04-15 | 127.00 | 129.00 | 125.50 | 127.00 | 112.34 | 790,000 |
| 2024-04-12 | 129.00 | 130.00 | 125.50 | 129.00 | 114.11 | 1,296,000 |
| 2024-04-11 | 126.00 | 132.50 | 124.00 | 128.00 | 113.22 | 1,737,000 |
| 2024-04-10 | 127.50 | 135.50 | 125.50 | 126.50 | 111.90 | 3,536,000 |
| 2024-04-09 | 123.50 | 128.50 | 121.00 | 124.50 | 110.13 | 2,692,000 |
| 2024-04-08 | 119.50 | 130.00 | 118.50 | 124.00 | 109.69 | 6,817,000 |
| 2024-04-03 | 109.00 | 119.50 | 108.00 | 119.50 | 105.71 | 5,336,000 |
| 2024-04-02 | 100.00 | 109.00 | 99.900 | 109.00 | 96.418 | 2,584,000 |
| 2024-04-01 | 98.500 | 100.50 | 98.400 | 99.200 | 87.749 | 377,000 |
| 2024-03-29 | 99.700 | 99.700 | 97.400 | 97.500 | 86.245 | 159,000 |
| 2024-03-28 | 99.300 | 99.700 | 98.200 | 98.600 | 87.218 | 182,000 |
| 2024-03-27 | 97.000 | 99.000 | 96.800 | 98.900 | 87.484 | 230,000 |
| 2024-03-26 | 98.700 | 98.700 | 98.700 | 98.700 | 87.307 | 0 |
| 2024-03-25 | 98.200 | 98.800 | 97.700 | 98.700 | 87.307 | 144,000 |
| 2024-03-22 | 98.900 | 98.900 | 97.400 | 98.000 | 86.687 | 258,000 |
| 2024-03-21 | 99.400 | 100.00 | 98.800 | 98.900 | 87.484 | 250,000 |
| 2024-03-20 | 99.000 | 101.00 | 98.400 | 99.000 | 87.572 | 323,000 |
| 2024-03-19 | 99.900 | 101.00 | 98.200 | 98.500 | 87.130 | 267,000 |
| 2024-03-18 | 98.900 | 98.900 | 98.900 | 98.900 | 87.484 | 0 |
| 2024-03-15 | 100.50 | 100.50 | 98.000 | 98.900 | 87.484 | 334,000 |
| 2024-03-14 | 99.700 | 103.00 | 98.800 | 99.700 | 88.191 | 699,000 |
| 2024-03-13 | 104.50 | 104.50 | 98.100 | 98.900 | 87.484 | 910,000 |
| 2024-03-12 | 98.000 | 105.00 | 96.600 | 104.50 | 92.437 | 1,097,000 |
| 2024-03-11 | 98.000 | 99.200 | 96.100 | 96.500 | 85.361 | 592,000 |
| 2024-03-08 | 94.700 | 95.900 | 91.300 | 92.800 | 82.088 | 368,000 |
| 2024-03-07 | 98.900 | 99.000 | 94.700 | 94.700 | 83.768 | 701,000 |
| 2024-03-06 | 98.900 | 99.400 | 97.800 | 98.900 | 87.484 | 359,000 |
| 2024-03-05 | 101.50 | 102.00 | 98.000 | 99.200 | 87.749 | 693,000 |
| 2024-03-04 | 96.500 | 102.50 | 96.300 | 100.00 | 88.457 | 1,643,000 |
| 2024-03-01 | 94.100 | 94.800 | 93.400 | 94.200 | 83.326 | 321,000 |
| 2024-02-29 | 92.500 | 94.200 | 92.500 | 94.100 | 83.238 | 344,000 |
| 2024-02-27 | 92.500 | 93.600 | 90.600 | 92.000 | 81.380 | 269,000 |
| 2024-02-26 | 92.200 | 92.900 | 91.600 | 92.500 | 81.822 | 120,000 |
| 2024-02-23 | 94.000 | 94.000 | 91.400 | 91.400 | 80.849 | 357,000 |
| 2024-02-22 | 92.400 | 94.400 | 92.400 | 93.000 | 82.265 | 431,000 |
| 2024-02-21 | 92.000 | 92.200 | 91.100 | 92.000 | 81.380 | 230,000 |
| 2024-02-20 | 91.400 | 92.400 | 89.800 | 91.800 | 81.203 | 200,000 |
| 2024-02-19 | 90.300 | 91.800 | 90.300 | 91.400 | 80.849 | 215,000 |
| 2024-02-16 | 88.700 | 90.600 | 88.700 | 90.400 | 79.965 | 128,000 |
| 2024-02-15 | 89.100 | 90.000 | 87.100 | 88.900 | 78.638 | 170,000 |
| 2024-02-05 | 91.500 | 91.500 | 89.100 | 89.100 | 78.815 | 212,000 |
| 2024-02-02 | 88.500 | 92.500 | 88.400 | 91.500 | 80.938 | 734,000 |
| 2024-02-01 | 86.500 | 87.000 | 86.000 | 87.000 | 76.957 | 77,000 |
| 2024-01-31 | 86.800 | 86.800 | 85.000 | 86.300 | 76.338 | 81,000 |
| 2024-01-30 | 86.900 | 86.900 | 85.300 | 85.300 | 75.453 | 68,000 |
| 2024-01-29 | 86.000 | 86.900 | 86.000 | 86.300 | 76.338 | 56,000 |
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.