Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	93.000	95.500	90.700	93.300	85.753	976,040
2025-02-03	85.100	94.800	85.100	90.300	82.996	1,170,015
2025-01-22	80.800	87.600	80.000	87.600	80.514	487,000
2025-01-21	82.200	83.400	79.500	79.700	73.253	252,000
2025-01-20	80.000	82.500	80.000	82.200	75.551	333,000
2025-01-17	80.900	81.700	78.500	80.000	73.529	368,000
2025-01-16	80.800	82.800	80.800	80.800	74.264	282,000
2025-01-15	81.000	82.400	80.100	80.200	73.713	216,000
2025-01-14	80.000	81.900	80.000	81.500	74.908	157,000
2025-01-13	82.800	82.800	80.000	80.000	73.529	285,000
2025-01-10	84.500	85.700	84.500	85.500	78.584	117,000
2025-01-09	87.200	87.600	84.000	84.200	77.389	281,000
2025-01-08	85.600	88.800	82.800	86.900	79.871	551,000
2025-01-07	87.700	88.400	84.800	86.000	79.044	335,000
2025-01-06	87.800	89.500	85.800	88.100	80.974	360,000
2025-01-03	88.800	89.900	87.800	87.800	80.698	104,000
2025-01-02	88.700	89.700	88.200	88.500	81.341	96,000
2024-12-31	88.100	89.200	87.000	88.600	81.433	137,000
2024-12-30	88.500	89.200	86.800	88.800	81.617	167,000
2024-12-27	90.000	90.000	88.500	88.600	81.433	103,000
2024-12-26	90.500	91.800	89.900	90.000	82.720	123,000
2024-12-25	89.100	91.400	89.100	89.900	82.628	125,000
2024-12-24	89.700	89.700	88.300	89.400	82.169	233,000
2024-12-23	89.000	91.000	89.000	89.700	82.444	161,000
2024-12-20	88.900	89.900	86.800	89.000	81.801	253,000
2024-12-19	86.400	91.500	86.400	88.800	81.617	207,000
2024-12-18	90.700	91.100	89.000	89.800	82.536	121,000
2024-12-17	89.500	91.100	89.500	90.800	83.455	123,000
2024-12-16	94.500	94.500	88.500	90.000	82.720	374,000
2024-12-13	98.200	98.300	93.000	93.000	85.477	313,000
2024-12-12	99.000	100.50	97.500	98.200	90.257	247,000
2024-12-11	102.00	102.00	98.500	98.500	90.533	296,000
2024-12-10	104.00	104.50	100.00	100.00	91.911	375,000
2024-12-09	108.00	108.00	105.50	105.50	96.966	135,000
2024-12-06	108.00	109.00	107.00	108.50	99.724	121,000
2024-12-05	109.50	110.50	107.00	107.50	98.805	273,000
2024-12-04	109.50	109.50	107.50	109.50	100.64	129,000
2024-12-03	110.00	112.00	108.00	108.50	99.724	191,000
2024-12-02	111.00	111.50	109.50	109.50	100.64	155,000
2024-11-29	107.50	111.50	107.00	110.50	101.56	221,000
2024-11-28	109.50	110.00	107.00	108.50	99.724	164,000
2024-11-27	109.50	112.00	109.00	109.50	100.64	231,000
2024-11-26	109.00	112.00	109.00	109.50	100.64	170,000
2024-11-25	108.00	110.50	107.50	109.00	100.18	265,000
2024-11-22	105.00	107.50	104.00	107.50	98.805	242,000
2024-11-21	103.00	105.00	101.50	104.00	95.588	156,000
2024-11-20	103.00	103.50	101.00	102.50	94.209	164,887
2024-11-19	101.50	102.50	100.00	102.50	94.209	167,000
2024-11-18	101.50	101.50	99.200	100.00	91.911	169,000
2024-11-15	99.400	101.50	99.400	101.50	93.290	143,000
2024-11-14	103.00	103.00	98.900	99.800	91.727	477,000
2024-11-13	106.00	106.00	99.000	102.50	94.209	673,000
2024-11-12	111.00	112.50	108.00	108.00	99.264	327,000
2024-11-11	107.50	110.50	105.00	110.50	101.56	149,000
2024-11-08	107.50	107.50	105.00	105.50	96.966	119,000
2024-11-07	108.00	108.50	107.00	107.50	98.805	101,000
2024-11-06	104.50	106.50	101.50	106.50	97.885	136,000
2024-11-05	108.00	108.00	102.50	104.00	95.588	180,000
2024-11-04	110.50	110.50	107.50	108.00	99.264	99,000
2024-11-01	108.00	110.50	107.50	110.50	101.56	73,000

← NewerPage 8 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.