Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	75.500	76.000	75.500	75.500	66.785	50,000
2023-11-01	74.900	75.000	74.500	74.600	65.989	44,000
2023-10-31	76.000	76.500	74.000	74.500	65.900	196,000
2023-10-30	76.600	76.600	75.900	76.000	67.227	43,000
2023-10-27	76.000	76.700	76.000	76.600	67.758	59,000
2023-10-26	77.100	77.500	76.200	76.300	67.492	127,000
2023-10-25	77.000	77.800	77.000	77.400	68.465	93,000
2023-10-24	76.400	77.000	74.100	76.800	67.935	244,000
2023-10-23	76.500	77.500	76.300	76.900	68.023	74,000
2023-10-20	77.700	77.700	75.900	77.500	68.554	166,000
2023-10-19	77.500	78.500	77.500	78.300	69.261	148,000
2023-10-18	79.500	79.500	78.000	78.000	68.996	275,000
2023-10-17	80.400	80.900	79.400	79.700	70.500	109,000
2023-10-16	81.500	81.700	80.000	80.100	70.854	156,000
2023-10-13	82.500	82.500	81.400	82.400	72.888	59,000
2023-10-12	81.900	83.000	81.900	81.900	72.446	96,000
2023-10-11	84.200	84.200	81.300	82.000	72.534	196,000
2023-10-06	84.400	85.000	83.300	85.000	75.188	103,000
2023-10-05	84.300	84.900	84.100	84.500	74.746	67,000
2023-10-04	84.500	84.600	84.100	84.100	74.392	48,000
2023-10-03	84.600	85.200	84.300	85.200	75.365	87,000
2023-10-02	84.400	84.900	83.900	84.700	74.923	68,000
2023-09-28	83.300	84.200	83.100	84.200	74.480	59,000
2023-09-27	83.300	83.700	83.000	83.500	73.861	75,000
2023-09-26	84.900	85.100	83.700	83.700	74.038	82,000
2023-09-25	84.200	84.900	83.800	84.900	75.100	134,000
2023-09-22	85.000	85.000	84.000	84.200	74.480	119,000
2023-09-21	87.000	87.200	85.000	85.000	75.188	236,000
2023-09-20	89.100	89.400	87.600	88.000	77.842	162,000
2023-09-19	87.600	89.900	87.600	89.100	78.815	311,000
2023-09-18	86.800	87.400	86.600	87.100	77.046	56,000
2023-09-15	88.000	88.000	87.100	87.500	77.399	85,000
2023-09-14	86.800	88.000	86.800	87.500	77.399	73,000
2023-09-13	85.800	87.500	85.400	86.800	76.780	210,000
2023-09-12	85.500	86.000	84.900	85.300	75.453	158,000
2023-09-11	87.400	87.400	83.900	84.800	75.011	470,000
2023-09-08	88.000	88.900	87.800	88.200	78.019	160,000
2023-09-07	88.100	89.500	88.000	89.100	78.815	151,000
2023-09-06	87.000	90.000	86.500	89.300	78.992	387,000
2023-09-05	86.100	86.800	85.800	86.000	76.073	181,000
2023-09-04	85.400	86.200	84.800	85.600	75.719	201,000
2023-09-01	84.100	85.800	83.400	85.400	75.542	214,000
2023-08-31	81.500	83.300	81.100	83.300	73.684	138,000
2023-08-30	82.000	82.000	81.000	81.500	72.092	42,000
2023-08-29	81.900	81.900	80.800	81.000	71.650	87,000
2023-08-28	82.000	82.400	81.200	81.700	72.269	82,000
2023-08-25	80.000	82.500	79.500	82.000	72.534	204,000
2023-08-24	80.100	81.000	79.800	80.600	71.296	284,000
2023-08-23	82.800	85.300	82.700	84.400	70.748	261,000
2023-08-22	84.200	84.600	82.900	82.900	69.491	217,000
2023-08-21	84.000	84.700	82.900	84.000	70.413	139,000
2023-08-18	85.500	86.100	83.600	84.100	70.497	189,000
2023-08-17	83.200	85.900	83.000	85.500	71.671	164,000
2023-08-16	82.100	84.400	81.500	83.800	70.246	268,000
2023-08-15	83.500	84.500	82.800	83.300	69.826	256,000
2023-08-14	86.000	86.000	81.800	81.900	68.653	529,000
2023-08-11	86.000	88.000	84.700	85.600	71.754	775,000
2023-08-10	94.000	94.000	87.600	87.600	73.431	846,000
2023-08-09	93.500	95.700	93.400	94.000	78.796	194,000
2023-08-08	94.800	94.900	93.400	94.000	78.796	116,000

← NewerPage 13 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.