Sumeeko Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.200	53.200	52.800	52.800	52.800	4,369
2026-10-16	53.600	53.600	51.900	52.000	52.000	19,050
2026-10-15	52.300	52.500	52.000	52.200	52.200	28,000
2026-10-14	52.800	53.700	52.500	53.700	53.700	17,036
2026-10-13	52.100	52.300	52.100	52.300	52.300	3,000
2026-10-12	52.200	53.300	52.200	52.900	52.900	13,000
2026-10-08	51.600	52.200	51.600	52.200	52.200	21,000
2026-10-07	51.700	51.800	51.200	51.800	51.800	15,000
2026-10-06	52.000	53.600	51.600	51.600	51.600	54,000
2026-10-05	52.400	52.600	52.000	52.400	52.400	33,000
2026-10-02	52.500	52.500	52.100	52.500	52.500	7,000
2026-10-01	52.200	52.300	51.500	51.700	51.700	23,000
2026-09-30	52.400	52.600	52.200	52.200	52.200	15,000
2026-09-29	52.300	52.900	52.300	52.700	52.700	17,000
2026-09-24	52.800	53.100	52.500	52.900	52.900	15,000
2026-09-23	53.300	53.300	52.200	52.800	52.800	58,000
2026-09-22	52.800	52.800	51.900	52.500	52.500	25,000
2026-09-21	52.500	52.500	52.000	52.000	52.000	13,000
2026-09-18	53.800	53.800	52.300	52.700	52.700	73,000
2026-09-17	52.900	52.900	51.000	52.300	52.300	31,000
2026-09-16	51.100	51.400	50.600	51.300	51.300	26,000
2026-09-15	51.500	51.500	50.700	50.700	50.700	8,000
2026-09-14	51.200	51.200	50.200	50.800	50.800	44,000
2026-09-11	52.400	52.400	51.200	51.300	51.300	36,000
2026-09-10	53.100	53.100	52.700	52.700	52.700	15,000
2026-09-09	53.300	53.500	53.200	53.200	53.200	15,000
2026-09-08	53.200	53.700	53.200	53.300	53.300	13,000
2026-09-07	54.000	54.000	53.900	53.900	53.900	5,000
2026-09-04	53.300	54.700	53.000	54.700	54.700	24,000
2026-09-03	54.100	54.200	53.300	53.300	53.300	33,000
2026-09-02	54.700	55.000	54.000	54.100	54.100	17,000
2026-09-01	54.100	55.000	52.300	54.200	54.200	53,000
2026-08-31	54.000	54.300	53.900	53.900	53.900	25,000
2026-08-28	54.300	54.400	54.000	54.000	54.000	16,005
2026-08-27	53.900	54.300	53.700	54.300	54.300	19,000
2026-08-26	53.600	53.900	53.100	53.900	53.900	63,000
2026-08-25	54.200	54.200	53.200	53.400	53.400	21,004
2026-08-24	53.000	54.500	53.000	54.300	54.300	253,000
2026-08-21	55.900	55.900	53.800	54.300	54.300	109,050
2026-08-20	57.600	59.000	57.000	58.000	55.850	194,031
2026-08-19	57.300	58.300	57.000	57.000	54.887	123,000
2026-08-18	57.400	58.800	56.500	58.800	56.620	130,000
2026-08-17	58.500	58.500	56.900	58.000	55.850	95,000
2026-08-14	57.500	58.400	57.000	58.400	56.235	126,000
2026-08-13	60.300	60.300	57.300	58.400	56.235	442,022
2026-08-12	63.000	63.000	61.000	61.500	59.220	121,000
2026-08-11	64.400	64.400	60.600	61.600	59.317	74,000
2026-08-10	64.800	64.800	63.300	64.600	62.205	215,000
2026-08-07	62.800	64.700	62.800	63.400	61.050	238,000
2026-08-06	61.600	62.200	60.900	61.500	59.220	14,000
2026-08-05	61.600	61.800	60.800	61.500	59.220	25,000
2026-08-04	58.300	60.900	58.300	60.900	58.643	48,000
2026-08-03	57.800	60.000	57.800	58.800	56.620	41,000
2026-07-31	58.400	59.000	58.000	58.800	56.620	118,000
2026-07-30	59.300	59.400	56.300	57.000	54.887	100,000
2026-07-29	60.200	60.700	57.900	58.600	56.428	90,001
2026-07-28	61.300	61.800	60.100	60.700	58.450	59,108
2026-07-27	63.300	63.300	62.000	62.000	59.702	28,000
2026-07-24	63.000	63.200	62.600	63.100	60.761	17,049
2026-07-23	63.500	64.000	62.600	63.200	60.857	32,053

Page 1 of 5 · 243 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.