Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	61.500	63.400	59.000	60.800	58.546	525,055
2026-01-19	56.600	59.700	55.700	59.700	57.487	260,152
2026-01-16	49.600	54.300	49.600	54.300	52.287	146,000
2026-01-15	48.500	49.400	48.500	49.400	47.569	16,000
2026-01-14	47.950	49.400	47.950	49.000	47.184	41,000
2026-01-13	48.800	48.800	47.350	47.600	45.836	76,000
2026-01-12	48.500	49.800	48.500	48.800	46.991	23,003
2026-01-09	48.500	48.500	48.250	48.300	46.510	9,085
2026-01-08	48.500	49.000	48.250	48.250	46.461	35,000
2026-01-07	48.000	48.500	48.000	48.500	46.702	9,000
2026-01-06	48.500	49.100	47.800	48.000	46.221	25,029
2026-01-05	49.900	49.900	48.400	48.400	46.606	82,014
2026-01-02	50.500	50.500	49.700	49.800	47.954	31,100
2025-12-31	50.100	50.700	49.950	50.500	48.628	21,011
2025-12-30	50.600	50.600	49.850	50.000	48.147	25,040
2025-12-29	49.750	49.750	49.300	49.350	47.521	27,000
2025-12-26	50.000	50.000	49.750	49.750	47.906	16,000
2025-12-24	50.000	50.000	49.750	49.750	47.906	20,000
2025-12-23	50.000	50.000	49.700	49.700	47.858	13,010
2025-12-22	49.600	50.900	49.600	50.900	49.013	7,000
2025-12-19	51.700	51.700	50.000	50.400	48.532	6,001
2025-12-18	50.000	50.100	50.000	50.000	48.147	20,000
2025-12-17	50.500	50.500	49.500	49.500	47.665	6,150
2025-12-16	50.000	50.000	49.200	49.500	47.665	58,030
2025-12-15	50.000	50.800	50.000	50.000	48.147	18,063
2025-12-12	49.800	50.000	49.500	49.600	47.761	10,014
2025-12-11	49.650	50.000	49.650	49.800	47.954	35,000
2025-12-10	50.100	51.700	50.100	50.800	48.917	15,000
2025-12-09	51.000	51.000	50.000	50.200	48.339	10,000
2025-12-08	50.500	51.000	50.000	50.100	48.243	27,025
2025-12-05	51.900	51.900	50.500	50.500	48.628	27,073
2025-12-04	50.700	52.000	50.700	52.000	50.072	66,115
2025-12-03	49.200	49.900	49.050	49.800	47.954	33,004
2025-12-02	49.500	50.000	49.500	50.000	48.147	15,000
2025-12-01	50.000	50.000	49.100	49.750	47.906	21,000
2025-11-28	50.900	51.100	49.750	50.000	48.147	28,000
2025-11-27	50.500	50.500	49.500	49.500	47.665	45,010
2025-11-26	49.150	49.950	49.150	49.950	48.098	10,008
2025-11-25	48.500	49.300	48.200	49.000	47.184	29,000
2025-11-24	47.400	47.900	46.700	47.900	46.124	24,000
2025-11-21	47.050	48.200	46.700	46.750	45.017	379,019
2025-11-20	47.400	48.650	47.000	47.750	45.980	49,000
2025-11-19	48.000	48.100	47.250	47.300	45.547	36,000
2025-11-18	49.600	49.600	47.850	47.850	46.076	98,030
2025-11-17	51.000	51.000	49.900	49.900	48.050	45,231
2025-11-14	50.300	51.400	50.300	50.700	48.821	29,000
2025-11-13	52.000	52.000	50.100	50.400	48.532	76,200
2025-11-12	52.000	52.600	51.500	51.800	49.880	48,090
2025-11-11	53.700	54.800	51.900	52.500	50.554	98,000
2025-11-10	53.400	53.400	53.000	53.200	51.228	14,000
2025-11-07	56.100	56.100	52.100	54.000	51.998	86,000
2025-11-06	56.600	56.800	56.100	56.800	54.695	229,000
2025-11-05	55.500	56.600	54.600	56.300	54.213	388,000
2025-11-04	58.600	58.600	55.300	55.500	53.443	159,010
2025-11-03	62.100	62.800	57.700	58.100	55.946	306,073
2025-10-31	66.500	68.000	65.200	66.300	60.937	295,060
2025-10-30	64.000	66.500	64.000	65.700	60.386	280,003
2025-10-29	62.700	63.900	62.300	63.700	58.547	57,020
2025-10-28	64.000	64.000	62.500	62.800	57.720	86,026
2025-10-27	63.400	64.500	61.500	64.000	58.823	81,010

← NewerPage 4 of 5 · 244 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.