Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	58.900	60.000	58.900	59.200	48.261	50,000
2022-02-14	59.500	59.500	57.600	57.900	47.201	55,000
2022-02-11	58.900	59.700	58.900	59.500	48.506	13,000
2022-02-10	58.100	58.900	58.100	58.900	48.017	7,000
2022-02-09	57.300	58.400	57.300	58.200	47.446	24,000
2022-02-08	57.500	57.600	57.200	57.300	46.712	21,000
2022-02-07	57.500	57.600	57.500	57.500	46.875	5,000
2022-01-26	57.400	57.500	57.400	57.500	46.875	3,000
2022-01-25	57.900	57.900	57.000	57.900	47.201	30,000
2022-01-24	57.000	57.900	57.000	57.900	47.201	8,000
2022-01-21	59.100	59.100	57.900	57.900	47.201	37,000
2022-01-20	59.700	59.700	57.700	59.500	48.506	47,000
2022-01-19	60.100	60.100	60.000	60.000	48.913	15,000
2022-01-18	60.100	60.200	60.100	60.100	48.995	10,000
2022-01-17	60.000	60.200	60.000	60.200	49.076	14,000
2022-01-14	60.200	60.200	58.900	59.900	48.832	37,000
2022-01-13	60.700	60.700	60.000	60.500	49.321	16,000
2022-01-12	60.000	61.200	59.700	60.700	49.484	71,000
2022-01-11	61.000	61.000	60.000	60.000	48.913	37,000
2022-01-10	61.100	62.200	61.100	61.800	50.381	23,000
2022-01-07	61.600	63.100	61.100	62.000	50.544	63,000
2022-01-06	61.200	61.800	61.200	61.500	50.136	15,000
2022-01-05	62.900	63.000	62.000	62.400	50.870	44,000
2022-01-04	64.200	64.200	62.000	62.600	51.033	57,000
2022-01-03	63.100	64.700	63.000	63.200	51.522	100,000
2021-12-30	65.500	67.400	62.900	63.100	51.441	355,000
2021-12-29	62.600	65.800	62.600	64.600	52.663	283,000
2021-12-28	63.000	63.000	62.600	62.600	51.033	24,000
2021-12-27	63.100	63.100	62.600	62.900	51.278	33,000
2021-12-24	63.600	63.600	63.000	63.100	51.441	27,000
2021-12-23	62.200	63.500	62.200	63.500	51.767	111,000
2021-12-22	61.800	64.900	61.800	63.300	51.604	143,000
2021-12-21	61.600	62.300	60.900	62.100	50.625	46,000
2021-12-20	61.700	61.700	60.000	61.200	49.892	40,000
2021-12-17	61.000	62.200	60.900	61.700	50.299	18,000
2021-12-16	62.500	63.900	61.700	62.800	51.196	90,000
2021-12-15	61.400	63.000	61.000	62.200	50.707	185,000
2021-12-14	60.200	61.800	60.200	61.200	49.892	53,000
2021-12-13	63.000	63.000	61.200	61.400	50.055	73,000
2021-12-10	61.500	63.000	61.000	62.700	51.114	126,000
2021-12-09	61.800	61.800	60.800	61.300	49.973	47,000
2021-12-08	60.000	63.800	60.000	61.800	50.381	224,000
2021-12-07	59.200	59.300	58.800	58.900	48.017	33,000
2021-12-06	60.100	60.100	58.600	58.600	47.772	59,000
2021-12-03	60.100	60.800	59.900	60.700	49.484	66,000
2021-12-02	59.300	60.500	59.300	60.400	49.239	55,000
2021-12-01	60.000	60.000	59.200	59.900	48.832	24,000
2021-11-30	59.300	60.000	59.200	60.000	48.913	70,000
2021-11-29	58.800	59.700	57.700	58.900	48.017	56,000
2021-11-26	61.200	61.400	59.600	59.600	48.587	81,000
2021-11-25	62.000	62.500	61.500	61.600	50.218	233,000
2021-11-24	62.500	62.800	61.200	61.900	50.462	128,000
2021-11-23	62.800	63.200	61.900	62.000	50.544	111,000
2021-11-22	60.700	63.100	59.000	61.900	50.462	213,000
2021-11-19	62.500	62.500	60.700	61.400	50.055	119,000
2021-11-18	61.800	61.900	59.700	60.600	49.403	113,000
2021-11-17	62.600	64.100	62.600	63.200	51.522	163,000
2021-11-16	61.800	65.000	61.800	62.600	51.033	511,000
2021-11-15	55.600	59.700	55.600	59.700	48.669	288,000
2021-11-12	52.200	54.600	52.200	54.300	44.267	332,000

← NewerPage 20 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.