Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	70.400	70.400	68.800	68.800	63.235	79,004
2025-07-28	70.800	70.800	70.200	70.300	64.614	36,220
2025-07-25	70.700	70.800	70.600	70.700	64.981	12,000
2025-07-24	70.600	70.900	70.200	70.500	64.797	25,050
2025-07-23	68.700	72.800	68.700	71.400	65.625	77,000
2025-07-22	69.800	70.100	68.100	68.700	63.143	100,000
2025-07-21	71.500	71.800	70.000	70.100	64.430	95,000
2025-07-18	72.000	72.300	71.200	71.200	65.441	68,000
2025-07-17	72.000	72.400	71.200	72.000	66.176	40,039
2025-07-16	72.600	72.800	72.300	72.300	66.452	11,000
2025-07-15	72.700	73.000	71.500	72.300	66.452	50,050
2025-07-14	74.200	74.200	73.000	73.200	67.279	17,000
2025-07-11	73.200	74.300	72.900	74.300	68.290	19,037
2025-07-10	74.500	74.500	73.500	73.600	67.647	29,000
2025-07-09	75.000	75.200	74.000	74.100	68.106	18,050
2025-07-08	74.600	74.600	74.000	74.400	68.382	20,056
2025-07-07	74.600	75.700	74.200	74.500	68.474	35,000
2025-07-04	76.800	77.000	75.700	75.700	69.577	43,050
2025-07-03	76.600	77.700	76.500	77.000	70.772	12,006
2025-07-02	75.400	77.200	75.400	76.200	70.036	21,010
2025-07-01	76.100	77.000	76.100	76.700	70.496	13,500
2025-06-30	78.000	78.000	76.300	76.600	70.404	47,000
2025-06-27	80.000	80.000	78.300	78.400	72.058	27,107
2025-06-26	78.000	79.600	78.000	78.900	72.518	66,195
2025-06-25	77.300	78.200	76.800	77.000	70.772	49,014
2025-06-24	75.100	79.800	75.100	77.500	71.231	167,000
2025-06-23	74.900	74.900	73.800	74.800	68.750	38,000
2025-06-20	75.800	76.700	74.700	75.100	69.025	62,000
2025-06-19	78.000	78.000	74.000	75.700	69.577	166,000
2025-06-18	78.200	78.500	77.800	77.800	71.507	51,000
2025-06-17	77.900	77.900	77.000	77.700	71.415	29,000
2025-06-16	77.100	77.100	76.200	76.800	70.588	20,000
2025-06-13	78.100	78.700	76.800	77.000	70.772	103,000
2025-06-12	78.200	80.000	78.200	79.200	72.794	20,233
2025-06-11	79.200	79.500	77.000	79.400	72.978	67,010
2025-06-10	79.100	79.100	76.000	78.500	72.150	48,055
2025-06-09	81.900	81.900	78.000	79.000	72.610	55,000
2025-06-06	83.900	83.900	79.500	79.900	73.437	34,000
2025-06-05	78.600	80.000	78.600	79.800	73.345	26,000
2025-06-04	79.000	80.000	78.700	79.300	72.886	39,001
2025-06-03	79.500	79.500	78.100	78.300	71.966	22,000
2025-06-02	81.200	81.200	77.100	78.500	72.150	95,001
2025-05-29	81.900	82.000	81.200	81.400	74.816	29,000
2025-05-28	83.300	83.300	81.800	81.800	75.183	46,007
2025-05-27	84.800	84.800	82.800	82.800	76.102	67,002
2025-05-26	83.400	85.000	83.400	83.700	76.930	61,010
2025-05-23	81.500	85.000	81.400	84.800	77.941	103,050
2025-05-22	80.800	82.300	80.500	82.100	75.459	64,050
2025-05-21	80.000	80.800	79.900	80.800	74.264	24,000
2025-05-20	81.200	81.200	79.500	79.500	73.069	69,005
2025-05-19	81.300	81.300	80.200	80.300	73.805	25,096
2025-05-16	81.800	81.900	81.200	81.200	74.632	53,064
2025-05-15	83.100	83.200	81.700	81.700	75.091	81,000
2025-05-14	83.300	83.600	82.600	83.100	76.378	127,000
2025-05-13	82.900	83.100	81.400	81.400	74.816	74,000
2025-05-12	82.900	83.000	80.000	83.000	76.286	116,000
2025-05-09	81.200	82.700	80.500	82.200	75.551	56,000
2025-05-08	79.300	82.000	79.300	81.500	74.908	68,000
2025-05-07	79.800	79.900	78.600	78.700	72.334	23,189
2025-05-06	77.700	80.500	77.700	79.600	73.161	35,050

← NewerPage 6 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.