Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	93.300	95.000	93.000	94.600	79.299	110,000
2023-05-09	96.500	96.500	93.200	93.300	78.209	223,000
2023-05-08	97.200	97.300	96.200	96.400	80.807	147,000
2023-05-05	95.400	96.900	94.100	96.900	81.227	209,000
2023-05-04	94.500	95.100	93.600	94.900	79.550	199,000
2023-05-03	95.900	96.400	94.600	94.700	79.382	236,000
2023-05-02	94.300	95.500	94.000	95.500	80.053	166,000
2023-04-28	93.700	95.100	93.200	95.100	79.718	380,000
2023-04-27	92.700	93.500	91.200	92.500	77.538	242,000
2023-04-26	90.600	93.000	90.600	92.500	77.538	308,000
2023-04-25	95.500	95.500	90.100	92.200	77.287	823,000
2023-04-24	94.500	95.700	93.800	95.000	79.634	461,000
2023-04-21	98.500	98.600	94.000	95.300	79.885	710,000
2023-04-20	102.00	102.00	96.000	98.200	82.316	688,000
2023-04-19	102.00	104.50	100.50	101.50	85.083	889,000
2023-04-18	104.50	104.50	99.100	99.700	83.574	1,159,000
2023-04-17	96.900	104.00	96.000	103.00	86.340	2,031,000
2023-04-14	97.900	103.50	95.400	96.000	80.472	4,828,000
2023-04-13	92.700	94.200	91.100	94.200	78.963	611,000
2023-04-12	92.000	93.000	91.500	91.800	76.952	274,000
2023-04-11	93.000	93.200	91.500	91.900	77.035	258,000
2023-04-10	93.300	94.800	92.000	92.500	77.538	896,000
2023-04-07	88.600	91.000	88.200	90.700	76.029	670,000
2023-04-06	88.500	88.700	87.600	88.200	73.934	101,000
2023-03-31	88.500	88.500	87.200	87.600	73.431	117,000
2023-03-30	88.000	89.400	87.000	87.400	73.263	455,000
2023-03-29	86.100	86.200	85.500	85.500	71.671	104,000
2023-03-28	88.300	88.300	86.000	86.100	72.173	115,000
2023-03-27	87.600	88.400	87.200	88.200	73.934	88,000
2023-03-24	89.200	89.400	86.900	88.700	74.353	187,000
2023-03-23	85.100	88.500	85.000	88.500	74.185	279,000
2023-03-22	85.300	85.800	84.800	85.100	71.335	63,000
2023-03-21	84.900	85.300	84.500	84.700	71.000	114,000
2023-03-20	84.500	85.000	84.500	84.900	71.168	31,000
2023-03-17	84.400	85.200	84.000	84.600	70.916	114,000
2023-03-16	84.800	84.900	83.500	83.500	69.994	258,000
2023-03-15	85.600	86.100	84.600	85.000	71.251	116,000
2023-03-14	85.100	85.900	84.200	85.500	71.671	136,000
2023-03-13	87.500	87.500	84.000	85.700	71.838	295,000
2023-03-10	88.500	88.500	86.800	88.400	74.101	293,000
2023-03-09	90.400	91.500	88.500	88.900	74.521	214,000
2023-03-08	90.500	91.200	89.700	90.000	75.443	260,000
2023-03-07	90.000	91.100	90.000	91.000	76.281	354,000
2023-03-06	88.100	90.400	88.000	90.000	75.443	368,000
2023-03-03	89.000	89.800	87.200	87.700	73.515	395,000
2023-03-02	87.500	89.000	86.400	88.800	74.437	300,000
2023-03-01	85.000	87.500	84.900	87.500	73.347	507,000
2023-02-24	84.300	84.400	83.800	84.200	70.581	92,000
2023-02-23	83.800	84.500	83.600	83.800	70.246	97,000
2023-02-22	85.600	85.600	82.000	83.800	70.246	241,000
2023-02-21	87.300	87.800	86.300	86.300	72.341	106,000
2023-02-20	86.600	88.000	86.500	87.300	73.179	275,000
2023-02-17	86.300	86.700	85.500	86.200	72.257	205,000
2023-02-16	85.000	86.500	85.000	85.900	72.006	292,000
2023-02-15	86.100	86.600	84.900	85.300	71.503	213,000
2023-02-14	85.300	86.700	85.200	86.000	72.090	101,000
2023-02-13	85.100	86.300	84.500	85.900	72.006	189,000
2023-02-10	85.400	86.300	84.000	84.800	71.084	232,000
2023-02-09	86.500	86.500	84.700	85.400	71.587	145,000
2023-02-08	87.000	87.000	83.100	85.500	71.671	889,000

← NewerPage 15 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.