Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	69.200	70.400	68.700	69.100	56.332	47,000
2022-08-08	66.000	72.800	65.800	68.600	55.924	294,000
2022-08-05	65.800	66.200	65.000	66.200	53.968	50,000
2022-08-04	64.500	65.700	64.100	65.000	52.990	15,000
2022-08-03	65.000	65.100	64.800	64.800	52.826	13,000
2022-08-02	65.800	66.700	65.100	65.100	53.071	26,000
2022-08-01	66.000	66.700	65.200	66.500	54.212	31,000
2022-07-29	66.100	66.100	65.000	65.800	53.642	15,000
2022-07-28	67.100	67.100	65.300	65.300	53.234	32,000
2022-07-27	66.200	66.800	65.400	66.800	54.457	32,000
2022-07-26	65.100	66.200	64.800	66.200	53.968	24,000
2022-07-25	65.400	65.400	65.000	65.300	53.234	40,000
2022-07-22	66.200	66.200	65.400	65.400	53.316	44,000
2022-07-21	65.700	65.700	64.800	65.400	53.316	40,000
2022-07-20	66.500	66.500	64.800	65.200	53.153	82,000
2022-07-19	64.300	66.000	64.200	65.700	53.560	35,000
2022-07-18	63.000	64.800	62.800	64.600	52.663	40,000
2022-07-15	62.700	62.700	61.700	62.200	50.707	13,000
2022-07-14	64.100	64.100	62.900	63.000	51.359	14,000
2022-07-13	62.000	62.800	62.000	62.600	51.033	14,000
2022-07-12	61.200	62.100	61.000	61.400	50.055	22,000
2022-07-11	61.800	61.800	60.900	61.200	49.892	15,000
2022-07-08	62.500	63.600	61.400	61.800	50.381	37,000
2022-07-07	60.800	62.500	60.000	61.100	49.810	62,000
2022-07-06	61.700	62.700	60.300	61.000	49.729	28,000
2022-07-05	62.900	62.900	61.100	61.500	50.136	28,000
2022-07-04	62.000	62.000	61.100	61.600	50.218	33,000
2022-07-01	62.200	63.300	60.000	62.400	50.870	162,000
2022-06-30	63.800	63.800	62.100	62.800	51.196	37,000
2022-06-29	62.600	63.500	62.600	63.500	51.767	24,000
2022-06-28	62.300	63.000	62.200	62.600	51.033	20,000
2022-06-27	61.700	63.500	61.600	62.900	51.278	57,000
2022-06-24	62.900	62.900	61.300	61.900	50.462	54,000
2022-06-23	61.100	62.300	60.800	62.300	50.788	76,000
2022-06-22	63.300	63.300	61.000	61.100	49.810	110,000
2022-06-21	62.200	65.000	62.100	63.300	51.604	320,000
2022-06-20	64.100	65.000	62.000	62.000	50.544	221,000
2022-06-17	65.600	67.000	63.200	63.500	51.767	293,000
2022-06-16	68.500	71.000	66.600	67.000	54.620	352,000
2022-06-15	67.700	71.300	65.700	66.600	54.294	420,000
2022-06-14	71.900	74.000	67.300	67.300	54.865	1,498,000
2022-06-13	61.600	68.000	61.500	68.000	55.435	309,000
2022-06-10	61.000	63.700	61.000	61.900	50.462	234,000
2022-06-09	59.500	60.900	59.300	60.000	48.913	52,000
2022-06-08	59.400	59.400	59.300	59.300	48.343	6,000
2022-06-07	59.300	59.900	59.300	59.400	48.424	10,000
2022-06-06	59.800	60.300	59.300	59.300	48.343	18,000
2022-06-02	59.400	59.700	59.400	59.700	48.669	4,000
2022-06-01	60.000	60.300	59.300	59.700	48.669	39,000
2022-05-31	58.800	61.000	58.800	59.600	48.587	44,000
2022-05-30	58.700	59.100	58.500	58.700	47.854	54,000
2022-05-27	59.000	59.000	58.400	58.400	47.609	13,000
2022-05-26	58.000	58.800	58.000	58.300	47.528	19,000
2022-05-25	58.400	58.800	58.000	58.400	47.609	18,000
2022-05-24	58.400	59.300	58.000	58.400	47.609	56,000
2022-05-23	57.900	58.600	57.900	58.000	47.283	39,000
2022-05-20	57.900	57.900	57.000	57.300	46.712	23,000
2022-05-19	57.600	58.000	56.700	57.000	46.468	24,000
2022-05-18	57.600	58.000	56.700	57.900	47.201	45,000
2022-05-17	58.000	58.600	57.600	57.600	46.957	12,000

← NewerPage 18 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.