Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	63.800	63.800	62.500	62.700	57.628	54,000
2025-10-22	61.600	62.500	61.600	62.500	57.445	25,500
2025-10-21	59.000	62.500	59.000	61.300	56.342	44,004
2025-10-20	59.200	59.200	59.100	59.200	54.411	13,005
2025-10-17	59.500	59.500	58.600	59.100	54.320	32,160
2025-10-16	58.700	59.600	58.100	59.000	54.228	41,000
2025-10-15	58.200	58.400	57.700	58.000	53.309	60,340
2025-10-14	58.100	59.800	58.100	58.200	53.492	328,550
2025-10-13	59.000	60.000	58.500	59.500	54.687	45,014
2025-10-09	61.300	61.400	60.900	61.000	56.066	48,003
2025-10-08	61.300	61.800	61.200	61.300	56.342	33,017
2025-10-07	62.800	62.800	61.800	62.200	57.169	58,002
2025-10-03	62.800	64.600	62.100	62.800	57.720	226,003
2025-10-02	62.000	62.500	61.800	62.200	57.169	24,000
2025-10-01	63.500	63.500	61.700	62.100	57.077	16,000
2025-09-30	61.800	62.600	61.500	61.500	56.525	44,000
2025-09-29	61.800	61.800	61.800	61.800	56.801	0
2025-09-26	64.800	64.800	61.000	61.800	56.801	236,002
2025-09-25	64.200	65.500	63.900	64.700	59.467	46,000
2025-09-24	64.200	65.400	64.100	64.200	59.007	37,079
2025-09-23	64.500	65.200	63.800	64.000	58.823	47,000
2025-09-22	64.600	65.300	64.100	64.500	59.283	19,001
2025-09-19	65.300	65.300	65.000	65.100	59.834	14,120
2025-09-18	65.800	66.000	65.400	65.600	60.294	35,001
2025-09-17	66.400	66.400	65.100	65.600	60.294	286,000
2025-09-16	65.400	66.800	65.000	66.700	61.305	68,000
2025-09-15	66.500	66.500	64.700	65.000	59.742	30,000
2025-09-12	65.000	65.500	63.700	65.500	60.202	83,389
2025-09-11	66.100	66.200	63.300	63.600	58.456	151,000
2025-09-10	65.800	65.900	65.100	65.700	60.386	55,000
2025-09-09	67.000	67.200	66.000	66.200	60.845	48,001
2025-09-08	66.600	67.200	66.500	66.700	61.305	44,020
2025-09-05	66.600	67.100	65.800	66.600	61.213	54,000
2025-09-04	66.900	66.900	66.000	66.500	61.121	16,000
2025-09-03	67.400	67.700	65.900	66.000	60.661	55,000
2025-09-02	66.100	68.400	64.800	65.500	60.202	144,000
2025-09-01	68.100	68.200	65.500	66.000	60.661	125,002
2025-08-29	69.400	69.700	67.500	67.700	62.224	193,002
2025-08-28	70.600	70.800	69.300	69.300	63.694	45,006
2025-08-27	70.800	72.200	69.500	69.800	64.154	88,000
2025-08-26	70.000	70.400	69.600	69.700	64.062	47,120
2025-08-25	71.400	71.600	69.000	70.300	64.614	55,000
2025-08-22	71.700	72.300	70.200	70.700	64.981	37,000
2025-08-21	71.100	72.300	70.400	71.000	65.257	55,050
2025-08-20	71.100	72.400	70.100	70.200	64.522	79,050
2025-08-19	73.400	74.000	71.800	71.800	65.992	102,071
2025-08-18	73.100	74.400	72.400	73.000	67.095	76,500
2025-08-15	73.100	74.000	72.000	72.500	66.636	90,000
2025-08-14	73.300	74.100	72.600	73.000	67.095	97,204
2025-08-13	72.800	73.400	72.100	72.700	66.819	370,000
2025-08-12	72.300	73.000	72.200	72.800	66.911	46,000
2025-08-11	72.700	74.600	71.300	72.100	66.268	405,000
2025-08-08	72.400	73.000	72.000	72.700	66.819	38,000
2025-08-07	73.800	74.600	72.100	72.400	66.544	147,056
2025-08-06	73.600	73.600	72.600	72.800	66.911	81,052
2025-08-05	71.700	75.500	71.700	74.000	68.014	190,000
2025-08-04	70.900	71.200	70.500	71.200	65.441	44,200
2025-08-01	69.600	69.600	69.600	69.600	63.970	0
2025-07-31	69.800	70.300	69.100	69.600	63.970	39,000
2025-07-30	68.700	70.600	68.700	70.300	64.614	37,010

← NewerPage 5 of 21 · 1,216 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.