Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	73.600	75.300	73.000	75.100	62.953	192,000
2022-11-02	74.200	74.900	73.800	74.500	62.450	239,000
2022-11-01	72.500	74.100	72.500	74.000	62.031	269,000
2022-10-31	72.100	73.000	71.700	72.300	60.606	176,000
2022-10-28	72.300	73.100	71.100	71.100	59.600	253,000
2022-10-27	70.500	73.000	70.500	72.900	61.109	522,000
2022-10-26	74.600	74.800	69.900	69.900	58.594	748,000
2022-10-25	80.500	80.500	74.500	74.500	62.450	545,000
2022-10-24	80.000	81.400	79.500	79.700	66.809	552,000
2022-10-21	79.700	80.400	78.500	78.600	65.887	344,000
2022-10-20	79.000	79.500	77.500	79.500	66.641	280,000
2022-10-19	79.200	81.000	79.200	79.300	66.473	303,000
2022-10-18	80.100	80.400	78.200	80.000	67.060	540,000
2022-10-17	78.200	78.500	74.700	78.500	65.803	422,000
2022-10-14	78.100	80.700	78.100	78.300	65.635	762,000
2022-10-13	81.100	81.900	73.700	76.000	63.707	1,655,000
2022-10-12	80.200	82.400	79.200	81.800	68.569	473,000
2022-10-11	81.700	81.700	79.000	79.500	66.641	345,000
2022-10-07	83.000	84.200	81.500	81.800	68.569	430,000
2022-10-06	83.400	84.000	82.400	82.700	69.323	466,000
2022-10-05	82.500	83.800	81.000	82.400	69.072	709,000
2022-10-04	78.500	81.400	78.200	81.300	68.150	397,000
2022-10-03	79.300	79.900	77.500	77.500	64.965	376,000
2022-09-30	75.700	80.600	75.300	79.900	66.976	444,000
2022-09-29	76.400	78.600	75.800	78.000	65.384	456,000
2022-09-28	82.900	82.900	75.000	75.000	62.869	635,000
2022-09-27	81.400	81.900	79.000	81.600	68.401	593,000
2022-09-26	84.900	84.900	80.200	80.400	67.395	952,000
2022-09-23	88.700	91.700	86.500	86.500	72.509	1,497,000
2022-09-22	86.600	88.600	86.500	88.000	73.766	470,000
2022-09-21	87.700	88.400	86.800	86.800	72.760	248,000
2022-09-20	87.500	89.300	86.700	87.600	73.431	703,000
2022-09-19	89.800	89.800	86.400	86.700	72.676	760,000
2022-09-16	91.500	92.300	88.700	88.700	74.353	1,561,000
2022-09-15	91.000	92.000	89.000	90.500	75.862	2,064,000
2022-09-14	83.500	89.200	83.300	89.200	74.772	1,335,000
2022-09-13	84.200	88.200	83.800	86.000	72.090	1,686,000
2022-09-12	86.800	86.800	83.500	83.800	70.246	1,026,000
2022-09-08	81.400	84.200	81.100	83.800	70.246	1,375,000
2022-09-07	78.500	81.900	78.200	79.700	66.809	852,000
2022-09-06	81.100	81.800	77.700	78.500	65.803	960,000
2022-09-05	85.200	85.700	80.500	80.500	67.479	1,493,000
2022-09-02	86.400	90.000	85.900	86.000	72.090	1,713,000
2022-09-01	90.300	90.900	84.200	85.700	71.838	1,335,000
2022-08-31	89.400	92.000	88.800	91.000	76.281	1,270,000
2022-08-30	89.900	90.700	87.500	89.600	75.107	1,217,000
2022-08-29	88.500	92.800	86.800	90.700	76.029	3,180,000
2022-08-26	88.500	88.500	88.500	88.500	74.185	736,000
2022-08-25	74.200	80.500	74.200	80.500	67.479	1,852,000
2022-08-24	71.100	73.400	71.100	73.200	61.360	128,000
2022-08-23	72.900	73.000	71.700	72.800	59.348	83,000
2022-08-22	71.000	73.100	71.000	72.500	59.104	153,000
2022-08-19	70.000	71.500	70.000	70.500	57.473	104,000
2022-08-18	70.800	70.900	69.400	69.700	56.821	147,000
2022-08-17	70.700	71.500	69.500	70.600	57.555	166,000
2022-08-16	70.100	71.000	69.800	69.800	56.903	47,000
2022-08-15	70.600	71.000	69.700	70.400	57.392	46,000
2022-08-12	71.200	71.200	68.500	70.700	57.636	57,000
2022-08-11	70.200	71.400	70.200	71.200	58.044	117,000
2022-08-10	69.100	70.700	69.100	69.800	56.903	55,000

← NewerPage 17 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.