Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	95.000	95.700	92.500	94.800	79.466	238,000
2023-08-04	93.600	94.900	92.600	94.800	79.466	149,000
2023-08-02	98.700	98.700	93.800	94.200	78.963	490,000
2023-08-01	97.400	98.400	95.700	97.000	81.310	262,000
2023-07-31	102.00	103.00	96.700	97.300	81.562	710,000
2023-07-28	102.00	103.50	101.00	101.50	85.083	219,000
2023-07-27	101.50	103.00	101.50	102.50	85.921	210,000
2023-07-26	105.00	105.00	101.00	101.00	84.663	147,000
2023-07-25	102.50	103.50	100.50	102.50	85.921	160,000
2023-07-24	107.00	107.00	101.00	102.00	85.502	334,000
2023-07-21	103.50	105.50	103.00	104.50	87.597	169,000
2023-07-20	101.00	106.50	101.00	105.00	88.016	553,000
2023-07-19	103.50	105.50	99.700	100.00	83.825	441,000
2023-07-18	101.50	104.00	99.100	103.00	86.340	670,000
2023-07-17	108.00	108.00	100.50	101.00	84.663	929,000
2023-07-14	107.00	110.00	106.00	108.50	90.950	647,000
2023-07-13	105.50	107.50	104.00	105.00	88.016	478,000
2023-07-12	103.00	108.50	103.00	104.50	87.597	1,170,000
2023-07-11	104.50	105.00	101.00	103.00	86.340	527,000
2023-07-10	100.00	105.00	97.100	103.00	86.340	1,048,000
2023-07-07	97.000	102.00	96.300	102.00	85.502	764,000
2023-07-06	99.800	101.00	96.600	96.700	81.059	543,000
2023-07-05	95.700	99.900	95.700	99.200	83.155	667,000
2023-07-04	94.700	95.500	93.700	95.500	80.053	194,000
2023-07-03	93.900	94.700	93.300	94.500	79.215	156,000
2023-06-30	93.000	93.300	92.100	93.200	78.125	124,000
2023-06-29	93.700	95.400	92.600	92.700	77.706	229,000
2023-06-28	92.600	94.000	92.600	93.700	78.544	184,000
2023-06-27	94.000	94.900	92.300	92.500	77.538	230,000
2023-06-26	95.600	95.600	94.100	94.200	78.963	189,000
2023-06-21	95.800	96.500	94.500	96.300	80.724	214,000
2023-06-20	98.600	98.600	95.400	95.400	79.969	493,000
2023-06-19	101.50	102.00	98.000	98.000	82.149	587,000
2023-06-16	102.00	109.50	100.00	102.00	85.502	1,823,000
2023-06-15	97.900	100.50	96.700	100.50	84.244	1,446,000
2023-06-14	92.700	95.800	92.700	95.400	79.969	751,000
2023-06-13	91.000	92.400	91.000	92.300	77.371	190,000
2023-06-12	92.500	92.500	90.600	91.300	76.532	192,000
2023-06-09	92.000	92.900	91.400	92.900	77.874	192,000
2023-06-08	93.500	94.600	91.900	91.900	77.035	367,000
2023-06-07	92.900	93.400	92.500	92.900	77.874	144,000
2023-06-06	92.600	93.400	91.400	92.400	77.454	215,000
2023-06-05	92.100	93.000	91.200	92.400	77.454	128,000
2023-06-02	92.800	93.400	91.000	91.300	76.532	326,000
2023-06-01	94.900	94.900	92.300	92.700	77.706	183,000
2023-05-31	94.100	94.800	93.500	93.900	78.712	137,000
2023-05-30	95.800	96.600	94.200	94.200	78.963	154,000
2023-05-29	94.500	95.700	94.200	95.700	80.221	148,000
2023-05-26	99.000	99.100	93.500	93.800	78.628	384,000
2023-05-25	95.000	96.900	94.700	96.900	81.227	330,000
2023-05-24	95.000	95.700	94.100	95.000	79.634	161,000
2023-05-23	95.100	95.600	94.100	94.800	79.466	221,000
2023-05-22	96.000	96.000	94.500	95.400	79.969	122,000
2023-05-19	95.700	97.300	94.500	95.100	79.718	505,000
2023-05-18	94.500	94.500	92.100	94.100	78.879	186,000
2023-05-17	94.500	95.100	93.500	93.700	78.544	226,000
2023-05-16	91.000	95.600	91.000	95.000	79.634	469,000
2023-05-15	91.000	92.900	89.500	91.000	76.281	440,000
2023-05-12	88.200	91.100	87.600	90.300	75.694	661,000
2023-05-11	91.000	91.000	85.400	85.800	71.922	865,000

← NewerPage 14 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.