Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	63.500	64.500	63.300	64.500	62.109	24,000
2026-07-21	62.000	63.000	62.000	62.800	60.472	20,000
2026-07-20	62.700	63.000	60.700	62.000	59.702	61,015
2026-07-17	64.900	65.700	62.500	62.600	60.280	163,000
2026-07-16	66.000	67.700	66.000	66.900	64.420	38,005
2026-07-15	65.400	67.000	64.700	67.000	64.516	60,001
2026-07-14	65.100	65.200	62.500	65.200	62.783	246,000
2026-07-13	67.400	67.600	65.000	65.100	62.687	100,055
2026-07-10	66.000	66.000	66.000	66.000	63.553	0
2026-07-09	66.400	67.000	65.800	66.000	63.553	46,051
2026-07-08	67.600	67.700	65.900	66.800	64.324	76,090
2026-07-07	69.500	69.500	67.600	67.600	65.094	89,045
2026-07-06	68.900	69.400	67.900	68.800	66.250	164,000
2026-07-03	68.400	70.000	67.500	69.100	66.539	95,000
2026-07-02	65.200	68.700	64.800	68.500	65.961	122,020
2026-07-01	66.800	67.500	65.800	65.800	63.361	97,000
2026-06-30	67.600	68.500	66.100	67.000	64.516	112,067
2026-06-29	74.800	75.900	66.600	66.800	64.324	368,041
2026-06-26	68.900	74.300	68.800	73.000	70.294	337,119
2026-06-25	68.600	70.100	68.500	69.100	66.539	158,000
2026-06-24	71.400	71.400	66.500	68.500	65.961	258,000
2026-06-23	68.700	72.300	67.200	71.000	68.368	394,010
2026-06-22	65.700	71.100	65.000	69.200	66.635	967,050
2026-06-18	63.100	65.200	62.800	64.700	62.302	176,078
2026-06-17	61.800	63.100	61.200	63.100	60.761	141,206
2026-06-16	61.100	61.900	60.600	61.900	59.605	161,110
2026-06-15	61.000	62.300	60.500	61.000	58.739	234,000
2026-06-12	60.600	61.000	59.900	60.800	58.546	182,150
2026-06-11	60.700	60.800	59.200	60.600	58.354	110,050
2026-06-10	60.600	61.000	59.000	60.500	58.257	128,025
2026-06-09	59.800	60.700	59.100	60.400	58.161	185,000
2026-06-08	56.800	59.900	56.100	59.900	57.680	91,071
2026-06-05	58.500	59.000	57.300	59.000	56.813	105,000
2026-06-04	59.300	59.500	58.500	58.800	56.620	62,000
2026-06-03	60.000	61.000	58.700	59.800	57.583	167,000
2026-06-02	58.400	60.300	58.000	59.800	57.583	450,080
2026-06-01	61.000	61.000	58.000	58.400	56.235	148,000
2026-05-29	59.300	59.600	57.100	58.300	56.139	190,000
2026-05-28	56.600	58.700	56.600	57.800	55.657	211,100
2026-05-27	57.700	57.700	55.000	55.700	53.635	225,000
2026-05-26	57.900	59.000	57.700	57.700	55.561	94,000
2026-05-25	58.300	59.800	57.000	57.600	55.465	204,500
2026-05-22	56.400	58.000	56.400	57.900	55.754	75,009
2026-05-21	55.600	56.800	55.200	56.400	54.309	125,010
2026-05-20	58.000	58.000	54.800	54.800	52.769	153,051
2026-05-19	58.000	59.300	57.700	57.700	55.561	150,000
2026-05-18	58.900	59.800	58.000	58.000	55.850	273,039
2026-05-15	61.100	61.100	57.600	60.700	58.450	1,220,152
2026-05-14	55.600	55.600	55.600	55.600	53.539	163,000
2026-05-13	50.600	50.600	50.600	50.600	48.724	159,000
2026-05-12	47.400	47.400	45.200	46.000	44.295	56,745
2026-05-11	43.000	47.000	43.000	47.000	45.258	68,550
2026-05-08	44.700	44.700	43.600	44.100	42.465	62,270
2026-05-07	44.850	44.950	44.500	44.600	42.947	60,161
2026-05-06	45.400	45.950	44.500	44.850	43.188	54,001
2026-05-05	45.900	45.900	45.100	45.300	43.621	38,010
2026-05-04	46.500	46.500	45.100	45.850	44.150	53,039
2026-04-30	46.750	46.750	46.500	46.500	44.776	19,025
2026-04-29	46.400	46.400	46.100	46.250	44.536	18,060
2026-04-28	46.200	46.400	46.100	46.150	44.439	27,000

← NewerPage 2 of 5 · 243 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.