Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	87.000	87.000	83.100	85.500	71.671	889,000
2023-02-07	82.400	82.500	81.700	82.300	68.988	100,000
2023-02-06	81.600	82.900	80.700	81.600	68.401	199,000
2023-02-03	81.200	81.300	80.700	80.900	67.815	86,000
2023-02-02	82.000	82.400	80.700	81.800	68.569	211,000
2023-02-01	78.900	81.900	78.700	81.800	68.569	330,000
2023-01-31	77.300	78.900	77.100	78.800	66.054	165,000
2023-01-30	74.700	78.100	74.700	77.200	64.713	242,000
2023-01-17	74.200	74.700	73.700	74.300	62.282	95,000
2023-01-16	73.900	74.000	73.400	73.900	61.947	67,000
2023-01-13	73.700	74.000	72.900	73.900	61.947	160,000
2023-01-12	74.000	74.000	72.800	73.100	61.276	80,000
2023-01-11	74.500	74.800	74.100	74.200	62.198	61,000
2023-01-10	74.300	74.500	73.900	74.400	62.366	65,000
2023-01-09	75.000	75.000	74.000	74.300	62.282	89,000
2023-01-06	73.900	74.500	73.600	74.300	62.282	87,000
2023-01-05	74.300	74.300	73.300	73.900	61.947	84,000
2023-01-04	73.100	74.200	72.600	74.000	62.031	197,000
2023-01-03	73.200	73.300	72.400	73.000	61.192	72,000
2022-12-30	73.400	73.600	73.000	73.600	61.695	104,000
2022-12-29	72.000	72.600	71.000	72.600	60.857	209,000
2022-12-28	75.500	75.500	73.300	73.400	61.528	237,000
2022-12-27	76.000	76.800	75.700	75.700	63.456	61,000
2022-12-26	75.800	76.700	75.700	76.100	63.791	76,000
2022-12-23	75.800	76.500	74.900	76.500	64.126	84,000
2022-12-22	76.500	77.200	75.700	75.800	63.539	163,000
2022-12-21	77.400	77.400	75.700	76.200	63.875	123,000
2022-12-20	79.500	79.500	76.100	76.200	63.875	171,000
2022-12-19	80.700	80.700	78.100	78.500	65.803	93,000
2022-12-16	80.100	81.200	79.400	80.000	67.060	160,000
2022-12-15	81.400	81.600	80.600	81.500	68.318	86,000
2022-12-14	79.600	81.200	79.300	81.200	68.066	159,000
2022-12-13	81.200	81.200	79.300	79.300	66.473	111,000
2022-12-12	81.200	81.200	79.100	80.300	67.312	136,000
2022-12-09	84.000	84.000	80.500	81.200	68.066	333,000
2022-12-08	82.400	84.300	81.500	83.700	70.162	182,000
2022-12-07	83.500	84.400	80.800	82.400	69.072	451,000
2022-12-06	85.800	85.800	83.100	83.900	70.329	336,000
2022-12-05	83.000	86.500	82.900	84.400	70.748	1,014,000
2022-12-02	79.600	81.500	79.600	81.400	68.234	310,000
2022-12-01	81.700	81.700	79.500	79.700	66.809	291,000
2022-11-30	78.300	80.200	77.800	80.200	67.228	318,000
2022-11-29	77.200	78.300	76.600	77.700	65.132	250,000
2022-11-28	75.600	77.600	75.600	77.600	65.048	202,000
2022-11-25	76.600	77.200	75.900	76.400	64.042	163,000
2022-11-24	75.200	76.600	75.200	76.600	64.210	248,000
2022-11-23	74.100	74.900	73.600	74.800	62.701	169,000
2022-11-22	76.200	76.200	72.900	73.400	61.528	307,000
2022-11-21	76.600	77.300	75.800	75.800	63.539	155,000
2022-11-18	78.500	79.400	76.500	76.600	64.210	480,000
2022-11-17	76.700	78.500	76.500	78.100	65.467	376,000
2022-11-16	76.000	77.100	75.900	76.200	63.875	337,000
2022-11-15	75.600	76.100	74.800	75.900	63.623	185,000
2022-11-14	75.200	75.900	75.100	75.600	63.372	140,000
2022-11-11	76.500	77.300	74.400	75.000	62.869	470,000
2022-11-10	76.500	77.600	74.800	74.800	62.701	336,000
2022-11-09	75.900	77.500	75.900	77.300	64.797	369,000
2022-11-08	76.500	77.200	75.600	75.600	63.372	275,000
2022-11-07	76.100	76.800	75.400	75.900	63.623	266,000
2022-11-04	74.600	76.300	74.500	75.100	62.953	399,000

← NewerPage 16 of 21 · 1,221 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.