Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	81.800	81.800	77.200	79.000	72.610	113,060
2025-05-02	82.100	82.900	81.800	82.300	75.643	65,059
2025-04-30	83.300	83.700	79.200	81.900	75.275	256,000
2025-04-29	81.900	82.200	81.200	82.200	75.551	77,060
2025-04-28	81.300	83.100	81.200	81.300	74.724	94,110
2025-04-25	80.900	84.000	80.200	81.900	75.275	165,100
2025-04-24	77.000	80.600	77.000	80.400	73.897	260,020
2025-04-23	76.000	76.800	75.400	76.500	70.312	128,000
2025-04-22	73.600	75.600	73.600	74.500	68.474	123,010
2025-04-21	77.100	77.100	74.500	75.000	68.933	193,100
2025-04-18	80.000	80.000	77.200	77.500	71.231	115,001
2025-04-17	75.800	79.300	74.700	78.200	71.875	262,100
2025-04-16	77.500	77.500	73.800	76.000	69.853	272,207
2025-04-15	74.100	77.800	74.100	76.600	70.404	447,003
2025-04-14	75.000	79.400	73.000	73.400	67.463	387,001
2025-04-11	70.100	74.500	70.100	74.200	68.198	317,001
2025-04-10	76.000	76.100	75.000	76.100	69.944	178,001
2025-04-09	73.800	73.800	66.500	69.200	63.603	1,247,104
2025-04-08	68.300	74.900	68.100	73.800	67.830	937,122
2025-04-07	75.300	75.300	75.300	75.300	69.209	206,002
2025-04-02	85.000	85.000	82.000	83.600	76.838	439,001
2025-04-01	85.000	85.500	82.500	83.800	77.022	590,051
2025-03-31	85.000	85.200	81.000	82.600	75.919	865,383
2025-03-28	94.200	95.800	87.500	89.400	82.169	693,000
2025-03-27	98.600	100.50	93.300	94.300	86.672	399,011
2025-03-26	96.700	98.100	96.200	96.200	88.419	98,001
2025-03-25	98.000	98.000	96.000	96.300	88.510	184,225
2025-03-24	102.00	104.00	96.800	96.800	88.970	544,528
2025-03-21	100.00	110.00	99.600	102.50	94.209	982,738
2025-03-20	99.000	100.50	98.800	100.00	91.911	73,008
2025-03-19	99.600	101.00	98.300	99.000	90.992	177,000
2025-03-18	99.100	99.900	98.800	99.600	91.544	188,000
2025-03-17	97.000	99.600	96.300	99.300	91.268	189,010
2025-03-14	96.200	97.500	94.500	96.500	88.694	231,000
2025-03-13	98.200	101.50	95.100	95.100	87.408	841,001
2025-03-12	103.00	105.00	99.600	99.600	91.544	468,481
2025-03-11	103.00	103.50	97.500	103.50	95.128	741,112
2025-03-10	108.50	109.50	103.50	107.00	98.345	603,089
2025-03-07	111.50	113.00	105.50	109.00	100.18	1,027,472
2025-03-06	117.00	123.50	112.50	112.50	103.40	3,202,015
2025-03-05	108.50	117.00	107.50	117.00	107.54	1,496,702
2025-03-04	103.50	112.00	101.50	106.50	97.885	1,012,051
2025-03-03	106.50	106.50	102.00	104.00	95.588	685,045
2025-02-27	103.50	112.50	102.00	105.00	96.507	1,723,007
2025-02-26	98.300	104.50	96.400	102.50	94.209	484,012
2025-02-25	98.400	98.400	96.600	97.000	89.154	119,239
2025-02-24	98.100	98.600	96.600	98.400	90.441	197,423
2025-02-21	96.800	98.400	96.100	98.200	90.257	445,000
2025-02-20	97.000	99.800	96.300	96.800	88.970	348,004
2025-02-19	96.700	101.00	96.700	97.900	89.981	416,000
2025-02-18	96.000	96.000	93.100	94.500	86.856	336,500
2025-02-17	98.500	98.500	95.600	95.600	87.867	259,452
2025-02-14	98.900	99.000	96.300	97.700	89.797	122,000
2025-02-13	97.000	98.400	96.000	98.400	90.441	166,061
2025-02-12	98.200	100.50	96.500	96.800	88.970	356,000
2025-02-11	95.000	98.400	94.400	97.700	89.797	341,045
2025-02-10	93.500	95.600	93.400	93.900	86.305	342,000
2025-02-07	93.300	95.700	93.100	93.200	85.661	269,050
2025-02-06	92.800	95.600	92.000	94.000	86.397	353,004
2025-02-05	95.100	95.400	92.300	92.300	84.834	508,000

← NewerPage 7 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.