Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	110.50	113.50	109.50	109.50	100.64	115,000
2024-10-29	112.00	112.00	110.00	110.00	101.10	107,000
2024-10-28	115.00	115.00	111.00	112.50	103.40	206,000
2024-10-25	110.50	113.00	109.50	113.00	103.86	391,000
2024-10-24	109.50	113.00	107.50	107.50	98.805	144,000
2024-10-23	107.50	114.00	107.50	109.50	100.64	264,000
2024-10-22	106.00	108.00	106.00	107.50	98.805	45,000
2024-10-21	105.00	107.50	105.00	106.50	97.885	64,000
2024-10-18	106.50	106.50	104.50	104.50	96.047	64,000
2024-10-17	107.00	107.50	106.00	106.50	97.885	61,000
2024-10-16	106.50	109.00	106.00	107.50	98.805	61,000
2024-10-15	110.00	110.00	106.50	106.50	97.885	152,000
2024-10-14	104.00	109.50	103.50	109.00	100.18	445,000
2024-10-11	103.00	103.00	99.200	100.00	91.911	461,000
2024-10-09	102.00	105.50	100.50	103.00	94.669	129,000
2024-10-08	101.00	101.50	100.00	101.00	92.830	71,000
2024-10-07	102.00	102.00	100.00	101.00	92.830	71,000
2024-10-04	104.50	104.50	100.00	100.50	92.371	206,000
2024-10-01	109.50	109.50	107.00	107.00	94.648	124,000
2024-09-30	110.50	111.00	108.50	109.50	96.860	83,000
2024-09-27	109.00	111.00	108.50	109.50	96.860	135,000
2024-09-26	110.00	111.00	108.50	108.50	95.975	86,000
2024-09-25	111.50	111.50	108.50	110.00	97.302	133,000
2024-09-24	114.50	115.50	110.00	110.00	97.302	283,000
2024-09-23	116.50	119.00	112.50	113.50	100.40	285,000
2024-09-20	113.00	115.00	111.50	115.00	101.72	150,000
2024-09-19	112.00	113.50	110.00	112.00	99.071	95,000
2024-09-18	112.50	113.00	111.00	111.00	98.187	141,000
2024-09-16	109.50	118.00	108.50	112.50	99.514	459,000
2024-09-13	103.50	109.50	103.50	108.50	95.975	317,000
2024-09-12	103.00	104.00	101.00	103.00	91.110	432,000
2024-09-11	104.00	104.00	98.800	101.00	89.341	656,000
2024-09-10	108.00	109.00	102.50	104.50	92.437	126,000
2024-09-09	108.00	108.00	105.00	107.50	95.091	126,000
2024-09-06	102.50	111.50	102.50	108.50	95.975	646,000
2024-09-05	105.00	106.50	102.50	102.50	90.668	215,000
2024-09-04	106.50	108.50	103.00	103.50	91.553	223,000
2024-09-03	111.00	111.00	108.50	110.00	97.302	85,000
2024-09-02	111.00	112.00	109.50	109.50	96.860	94,000
2024-08-30	108.00	114.00	108.00	110.50	97.744	225,000
2024-08-29	108.50	111.00	108.00	108.00	95.533	68,000
2024-08-28	110.00	111.00	108.50	108.50	95.975	82,000
2024-08-27	107.00	111.00	107.00	111.00	98.187	131,000
2024-08-26	109.00	111.00	107.00	107.50	95.091	212,000
2024-08-23	108.50	110.00	107.50	109.00	96.418	114,000
2024-08-22	110.00	111.00	109.00	109.00	96.418	43,000
2024-08-21	111.50	112.50	110.50	110.50	97.744	91,000
2024-08-20	109.00	113.00	109.00	113.00	99.956	290,000
2024-08-19	112.50	112.50	106.50	107.00	94.648	415,000
2024-08-16	115.00	115.50	112.50	112.50	99.514	87,000
2024-08-15	115.50	115.50	112.50	113.50	100.40	86,000
2024-08-14	117.50	118.50	112.50	112.50	99.514	188,000
2024-08-13	116.00	119.50	116.00	118.00	104.38	100,000
2024-08-12	119.50	121.50	118.00	119.50	105.71	90,000
2024-08-09	118.50	119.50	117.50	117.50	103.94	110,000
2024-08-08	114.50	118.00	114.50	115.50	102.17	178,000
2024-08-07	112.50	117.00	112.50	115.50	102.17	187,000
2024-08-06	115.50	115.50	104.00	113.50	100.40	875,000
2024-08-05	121.50	121.50	115.50	115.50	102.17	395,000
2024-08-02	130.00	132.00	125.00	128.00	113.22	156,000

← NewerPage 9 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.