Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	59.100	59.400	58.100	58.400	47.609	15,000
2022-05-13	58.800	58.900	57.500	58.500	47.691	16,000
2022-05-12	60.000	60.200	58.200	58.200	47.446	24,000
2022-05-11	59.800	60.400	59.600	60.200	49.076	21,000
2022-05-10	58.100	59.200	58.000	59.000	48.098	14,000
2022-05-09	58.700	59.300	58.200	59.300	48.343	30,000
2022-05-06	59.600	59.700	58.800	58.900	48.017	9,000
2022-05-05	59.600	60.700	59.500	60.000	48.913	8,000
2022-05-04	58.600	59.600	58.000	59.600	48.587	47,000
2022-05-03	58.200	58.200	57.500	57.500	46.875	2,000
2022-04-29	58.600	58.600	58.200	58.200	47.446	13,000
2022-04-28	58.200	58.900	58.100	58.500	47.691	6,000
2022-04-27	58.500	59.000	58.100	58.200	47.446	8,000
2022-04-26	58.300	60.000	58.300	59.600	48.587	27,000
2022-04-25	59.100	59.100	57.800	57.800	47.120	6,000
2022-04-22	60.000	60.000	59.500	59.700	48.669	5,000
2022-04-21	60.100	60.100	60.000	60.000	48.913	3,000
2022-04-20	61.500	61.500	60.000	60.900	49.647	38,000
2022-04-19	59.700	59.900	59.000	59.900	48.832	17,000
2022-04-18	60.500	60.500	60.000	60.000	48.913	4,000
2022-04-15	60.400	60.700	59.500	60.100	48.995	24,000
2022-04-14	58.800	60.400	58.700	60.400	49.239	61,000
2022-04-13	58.000	59.000	57.700	58.900	48.017	42,000
2022-04-12	57.400	58.600	56.000	57.800	47.120	17,000
2022-04-11	58.700	58.700	57.700	58.500	47.691	20,000
2022-04-08	58.300	59.000	58.300	58.800	47.935	22,000
2022-04-07	60.000	60.200	58.300	58.300	47.528	17,000
2022-04-06	60.900	60.900	60.000	60.200	49.076	30,000
2022-04-01	60.500	61.100	60.500	61.100	49.810	17,000
2022-03-31	60.500	61.000	60.500	60.800	49.566	20,000
2022-03-30	61.000	61.000	60.500	60.500	49.321	48,000
2022-03-29	61.500	61.600	61.000	61.600	50.218	25,000
2022-03-28	61.000	61.800	60.800	61.500	50.136	55,000
2022-03-25	61.000	61.000	61.000	61.000	49.729	5,000
2022-03-24	61.000	61.300	61.000	61.000	49.729	56,000
2022-03-23	60.500	62.000	60.500	61.000	49.729	88,000
2022-03-22	60.700	61.200	60.500	60.600	49.403	52,000
2022-03-21	60.500	61.400	60.500	60.600	49.403	65,000
2022-03-18	60.500	60.500	59.500	60.300	49.158	28,000
2022-03-17	59.300	60.500	59.100	60.500	49.321	59,000
2022-03-16	58.600	59.000	58.500	59.000	48.098	5,000
2022-03-15	59.000	59.100	58.500	59.100	48.180	9,000
2022-03-14	59.000	59.100	58.800	59.100	48.180	7,000
2022-03-11	60.000	60.500	59.000	59.000	48.098	29,000
2022-03-10	58.400	59.500	58.300	59.000	48.098	21,000
2022-03-09	57.600	58.300	57.600	58.300	47.528	9,000
2022-03-08	58.100	58.100	57.600	57.600	46.957	11,000
2022-03-07	59.700	59.700	58.500	59.300	48.343	39,000
2022-03-04	59.800	60.300	59.700	59.700	48.669	5,000
2022-03-03	59.700	60.400	59.700	59.700	48.669	7,000
2022-03-02	60.000	60.500	60.000	60.100	48.995	17,000
2022-03-01	59.500	61.200	59.500	60.500	49.321	28,000
2022-02-25	58.800	60.000	58.700	60.000	48.913	21,000
2022-02-24	59.500	59.800	58.800	59.800	48.750	53,000
2022-02-23	60.600	60.600	60.000	60.000	48.913	3,000
2022-02-22	60.100	60.400	59.600	59.600	48.587	19,000
2022-02-21	60.500	60.800	60.400	60.800	49.566	10,000
2022-02-18	60.000	60.900	60.000	60.700	49.484	31,000
2022-02-17	59.400	59.800	59.400	59.800	48.750	24,000
2022-02-16	60.000	60.000	59.700	59.700	48.669	11,000

← NewerPage 19 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.