Sumeeko Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	86.800	86.800	85.500	86.300	76.338	61,000
2024-01-25	87.700	87.700	86.100	86.800	76.780	43,000
2024-01-24	86.900	87.800	86.400	86.700	76.692	81,000
2024-01-23	85.300	87.000	84.800	87.000	76.957	104,000
2024-01-22	84.600	85.700	84.000	85.200	75.365	77,000
2024-01-19	84.100	84.600	82.700	83.700	74.038	167,000
2024-01-18	84.800	84.900	82.000	83.200	73.596	107,000
2024-01-17	86.300	86.300	82.200	83.100	73.507	159,000
2024-01-16	86.500	86.500	85.300	85.700	75.807	93,000
2024-01-15	86.000	86.800	86.000	86.700	76.692	51,000
2024-01-12	86.500	87.300	86.100	86.400	76.426	100,000
2024-01-11	86.900	86.900	85.100	85.700	75.807	72,000
2024-01-10	85.500	86.800	85.000	85.600	75.719	70,000
2024-01-09	87.800	88.000	85.800	86.200	76.250	150,000
2024-01-08	88.500	88.600	87.800	87.800	77.665	83,000
2024-01-05	88.100	88.200	87.700	87.900	77.753	38,000
2024-01-04	87.200	88.100	87.100	87.700	77.576	76,000
2024-01-03	88.900	89.200	86.900	87.500	77.399	223,000
2024-01-02	91.000	91.000	89.100	89.100	78.815	76,000
2023-12-29	90.600	91.000	90.200	91.000	80.495	103,000
2023-12-28	91.000	92.400	90.400	91.000	80.495	99,000
2023-12-27	91.300	91.800	90.500	91.500	80.938	120,000
2023-12-26	90.400	91.500	90.000	90.200	79.788	87,000
2023-12-25	91.000	91.000	88.900	90.200	79.788	188,000
2023-12-22	93.000	93.500	90.600	90.600	80.142	195,000
2023-12-21	93.000	93.700	91.600	92.800	82.088	164,000
2023-12-20	92.300	93.700	92.300	92.300	81.645	170,000
2023-12-19	91.500	92.600	89.700	92.600	81.911	357,000
2023-12-18	92.900	93.000	90.500	91.500	80.938	195,000
2023-12-15	94.200	94.500	92.300	92.300	81.645	296,000
2023-12-14	93.000	94.400	92.500	93.900	83.061	639,000
2023-12-13	90.000	91.700	90.000	90.800	80.319	159,000
2023-12-12	92.300	92.900	88.800	90.000	79.611	356,000
2023-12-11	92.700	93.700	91.600	92.300	81.645	164,000
2023-12-08	93.000	93.400	91.100	92.000	81.380	218,000
2023-12-07	92.500	93.700	91.400	91.500	80.938	303,000
2023-12-06	91.600	93.400	90.500	92.000	81.380	187,000
2023-12-05	93.000	93.000	90.900	91.400	80.849	397,000
2023-12-04	94.600	95.300	93.100	93.200	82.441	336,000
2023-12-01	96.100	96.100	94.300	94.400	83.503	319,000
2023-11-30	96.300	96.400	93.800	95.600	84.564	621,000
2023-11-29	94.000	95.800	94.000	95.300	84.299	862,000
2023-11-28	93.900	95.400	93.000	93.800	82.972	1,092,000
2023-11-27	86.900	93.000	86.900	91.100	80.584	805,000
2023-11-24	87.200	88.400	86.600	86.900	76.869	130,000
2023-11-23	88.000	89.200	86.000	86.300	76.338	376,000
2023-11-22	88.600	89.400	87.700	87.700	77.576	291,000
2023-11-21	85.800	89.600	85.600	89.100	78.815	672,000
2023-11-20	87.100	87.200	84.900	85.800	75.896	217,000
2023-11-17	83.000	87.000	83.000	86.500	76.515	536,000
2023-11-16	83.200	83.200	81.500	82.400	72.888	83,000
2023-11-15	80.500	83.700	80.500	82.500	72.977	309,000
2023-11-14	79.500	79.900	78.300	79.900	70.677	120,000
2023-11-13	79.600	80.800	79.400	79.900	70.677	118,000
2023-11-10	79.800	80.800	79.200	80.400	71.119	185,000
2023-11-09	79.000	79.300	78.200	78.800	69.704	55,000
2023-11-08	79.500	79.600	78.900	79.100	69.969	53,000
2023-11-07	79.000	79.900	78.800	79.600	70.411	110,000
2023-11-06	76.400	79.500	76.200	79.000	69.881	156,000
2023-11-03	75.500	76.200	75.500	75.800	67.050	62,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.