Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.200	46.400	46.100	46.150	44.439	27,000
2026-04-27	47.600	47.600	45.600	46.200	44.487	71,010
2026-04-24	47.200	47.600	47.200	47.600	45.836	66,000
2026-04-23	48.200	48.450	46.500	47.600	45.836	96,000
2026-04-22	46.950	48.600	46.950	48.100	46.317	94,010
2026-04-21	45.600	47.550	45.300	46.500	44.776	103,009
2026-04-20	46.400	46.400	45.500	45.600	43.910	100,050
2026-04-17	47.500	47.500	46.300	46.300	44.584	141,025
2026-04-16	47.900	47.950	47.200	47.650	45.884	63,053
2026-04-15	47.500	47.650	47.200	47.550	45.787	37,050
2026-04-14	48.050	48.050	47.000	47.200	45.450	100,456
2026-04-13	49.850	49.900	48.000	48.100	46.317	55,322
2026-04-10	49.850	50.100	48.150	49.350	47.521	23,022
2026-04-09	49.850	49.850	49.800	49.800	47.954	3,019
2026-04-08	50.100	50.100	49.350	49.600	47.761	59,005
2026-04-07	49.550	50.000	49.550	50.000	48.147	10,000
2026-04-02	49.200	49.400	49.000	49.400	47.569	11,000
2026-04-01	50.000	50.300	49.000	49.100	47.280	8,011
2026-03-31	49.100	49.100	49.100	49.100	47.280	6,000
2026-03-30	49.900	50.000	49.100	49.100	47.280	16,011
2026-03-27	50.200	50.200	49.900	49.900	48.050	7,005
2026-03-26	49.500	50.500	49.500	50.200	48.339	13,075
2026-03-25	50.000	50.200	49.050	49.800	47.954	32,014
2026-03-24	50.000	50.400	49.250	49.950	48.098	36,000
2026-03-23	49.300	50.000	49.300	49.750	47.906	24,000
2026-03-20	50.200	50.600	50.000	50.000	48.147	40,020
2026-03-19	51.500	51.500	49.000	49.700	47.858	83,000
2026-03-18	50.200	50.900	50.000	50.700	48.821	65,000
2026-03-17	50.000	51.000	49.800	50.300	48.435	38,020
2026-03-16	52.100	52.100	48.800	50.000	48.147	111,002
2026-03-13	53.200	54.000	53.200	53.600	51.613	11,010
2026-03-12	52.400	54.500	51.000	54.500	52.480	85,000
2026-03-11	49.950	52.400	49.950	52.400	50.458	82,019
2026-03-10	48.600	49.750	48.550	49.200	47.376	30,000
2026-03-09	49.950	49.950	48.300	48.550	46.750	47,131
2026-03-06	50.200	50.900	50.200	50.400	48.532	14,020
2026-03-05	51.500	51.500	50.100	50.900	49.013	108,000
2026-03-04	50.500	51.600	50.400	51.100	49.206	22,000
2026-03-03	53.900	53.900	52.400	52.500	50.554	10,000
2026-03-02	54.200	54.200	51.400	54.000	51.998	36,000
2026-02-26	52.200	53.500	52.100	53.000	51.035	38,000
2026-02-25	53.600	53.600	52.000	52.300	50.361	21,000
2026-02-24	52.800	53.300	51.500	52.700	50.747	46,076
2026-02-23	53.200	54.700	51.600	53.200	51.228	61,000
2026-02-11	50.800	53.500	50.700	53.200	51.228	61,125
2026-02-10	51.000	51.000	50.300	50.300	48.435	8,000
2026-02-09	50.100	50.100	49.150	49.950	48.098	26,000
2026-02-06	51.800	51.800	48.650	49.950	48.098	129,110
2026-02-05	51.700	52.900	51.000	51.800	49.880	31,000
2026-02-04	51.000	52.000	51.000	51.700	49.784	12,000
2026-02-03	51.300	52.700	51.300	52.000	50.072	9,000
2026-02-02	52.800	52.800	50.700	51.300	49.398	37,839
2026-01-30	53.100	54.200	52.600	52.700	50.747	42,054
2026-01-29	54.700	54.700	53.400	53.600	51.613	52,020
2026-01-28	55.700	55.700	54.900	54.900	52.865	43,025
2026-01-27	56.400	57.000	55.300	56.700	54.598	82,000
2026-01-26	58.600	58.600	55.000	55.600	53.539	123,048
2026-01-23	60.300	60.300	58.400	58.800	56.620	54,100
2026-01-22	59.900	60.200	59.100	59.300	57.102	89,000
2026-01-21	59.800	60.500	58.800	59.300	57.102	112,005

← NewerPage 3 of 21 · 1,220 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.