Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	110.00	113.00	108.50	109.00	109.00	22,782,485
2024-01-25	114.00	114.50	107.00	109.00	109.00	22,718,413
2024-01-24	112.50	114.50	109.50	111.50	111.50	23,034,931
2024-01-23	108.00	113.00	104.00	111.50	111.50	31,304,531
2024-01-22	102.00	107.50	102.00	107.50	107.50	21,470,388
2024-01-19	96.900	101.00	96.900	100.50	100.50	13,473,996
2024-01-18	98.000	99.200	95.600	95.600	95.600	6,298,802
2024-01-17	99.500	99.500	97.500	97.700	97.700	7,554,917
2024-01-16	101.50	103.50	99.300	99.400	99.400	12,061,467
2024-01-15	103.00	103.50	100.00	101.50	101.50	7,996,230
2024-01-12	101.00	104.00	100.00	102.50	102.50	9,023,727
2024-01-11	102.00	104.00	100.50	101.50	101.50	11,579,742
2024-01-10	97.500	102.00	97.500	102.00	102.00	13,631,826
2024-01-09	99.100	99.900	96.700	97.500	97.500	11,707,465
2024-01-08	99.700	99.900	97.300	98.100	98.100	4,987,764
2024-01-05	101.50	102.50	98.300	98.700	98.700	10,317,933
2024-01-04	104.50	105.50	100.00	101.00	101.00	9,543,127
2024-01-03	107.00	108.50	104.50	104.50	104.50	9,764,976
2024-01-02	108.50	112.50	107.00	109.00	109.00	16,419,538
2023-12-29	107.00	109.50	106.50	107.50	107.50	14,782,655
2023-12-28	108.00	109.00	105.00	105.50	105.50	10,392,104
2023-12-27	106.50	108.50	104.00	108.00	108.00	15,701,844
2023-12-26	107.00	107.00	104.00	106.00	106.00	10,899,156
2023-12-25	110.00	111.00	105.00	105.00	105.00	33,761,651
2023-12-22	103.00	106.00	102.50	106.00	106.00	35,492,241
2023-12-21	94.200	96.500	93.200	96.500	96.500	5,170,365
2023-12-20	94.600	96.000	94.100	94.700	94.700	4,152,044
2023-12-19	93.800	94.300	92.100	93.600	93.600	2,612,493
2023-12-18	93.900	95.200	93.300	93.600	93.600	1,790,991
2023-12-15	95.500	96.100	93.800	93.800	93.800	3,570,642
2023-12-14	95.500	95.600	94.500	95.100	95.100	3,669,525
2023-12-13	94.000	96.000	93.600	94.100	94.100	3,837,919
2023-12-12	94.800	95.500	93.200	93.500	93.500	3,268,159
2023-12-11	96.200	96.600	94.100	94.200	94.200	3,144,538
2023-12-08	96.100	96.700	95.000	95.300	95.300	3,366,079
2023-12-07	96.100	96.500	93.900	94.700	94.700	5,719,009
2023-12-06	96.200	100.50	95.000	95.400	95.400	11,698,364
2023-12-05	94.400	97.400	93.600	96.200	96.200	5,161,382
2023-12-04	99.500	99.600	93.800	94.000	94.000	8,485,094
2023-12-01	98.300	99.800	97.200	99.000	99.000	3,837,489
2023-11-30	100.50	101.00	97.300	98.400	98.400	6,624,379
2023-11-29	98.500	100.50	98.500	99.600	99.600	4,905,805
2023-11-28	94.400	99.000	94.000	98.500	98.500	5,000,806
2023-11-27	97.200	97.500	93.300	93.600	93.600	3,788,384
2023-11-24	97.500	98.300	96.700	97.100	97.100	2,293,974
2023-11-23	99.700	100.50	96.800	97.000	97.000	4,913,231
2023-11-22	101.50	101.50	98.700	99.100	99.100	5,115,327
2023-11-21	102.50	103.00	100.50	101.50	101.50	6,668,818
2023-11-20	100.50	102.50	99.200	102.00	102.00	6,369,124
2023-11-17	101.00	101.50	98.800	100.00	100.00	4,709,910
2023-11-16	99.500	102.00	98.500	101.00	101.00	8,416,004
2023-11-15	99.000	100.50	98.000	98.800	98.800	7,859,446
2023-11-14	99.000	99.500	97.000	97.100	97.100	4,384,818
2023-11-13	97.100	99.400	96.700	97.900	97.900	7,547,284
2023-11-10	98.700	99.000	95.100	95.200	95.200	8,866,650
2023-11-09	99.500	101.00	97.200	99.600	99.600	14,198,706
2023-11-08	98.500	102.00	97.300	98.900	98.900	18,498,377
2023-11-07	97.500	98.200	95.600	97.500	97.500	18,181,800
2023-11-06	94.600	99.800	94.300	99.700	99.700	22,899,520
2023-11-03	93.300	93.500	90.300	90.800	90.800	5,162,373

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	2.6000 TWD
2022-06-28	1.2000 TWD
2021-07-21	2.4000 TWD
2020-07-08	2.0000 TWD
2019-07-05	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.