Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	91.600	94.800	91.600	93.000	93.000	6,942,111
2023-11-01	88.000	90.000	87.300	89.500	89.500	4,053,596
2023-10-31	91.400	91.700	86.500	87.000	87.000	4,246,845
2023-10-30	90.300	92.100	90.300	90.400	90.400	2,521,176
2023-10-27	90.300	91.600	89.400	90.100	90.100	3,958,076
2023-10-26	90.800	91.300	89.400	89.400	89.400	3,971,560
2023-10-25	94.600	94.600	93.000	93.100	93.100	4,547,240
2023-10-24	93.200	94.800	91.200	94.500	94.500	5,669,759
2023-10-23	91.900	94.900	91.400	92.200	92.200	3,772,323
2023-10-20	93.000	93.600	91.100	92.500	92.500	5,184,623
2023-10-19	94.100	95.500	92.700	93.800	93.800	7,216,864
2023-10-18	98.900	99.300	93.100	95.000	95.000	12,752,977
2023-10-17	104.50	104.50	99.300	99.900	99.900	8,391,229
2023-10-16	105.50	107.50	102.00	103.00	103.00	7,287,552
2023-10-13	107.00	108.00	105.00	106.00	106.00	5,434,482
2023-10-12	107.00	109.50	106.00	108.50	108.50	12,516,587
2023-10-11	115.00	116.00	105.00	105.00	105.00	21,866,431
2023-10-06	120.00	120.50	116.00	116.50	116.50	6,274,653
2023-10-05	118.00	119.50	115.50	118.50	118.50	8,531,602
2023-10-04	116.50	119.00	114.00	117.00	117.00	9,608,970
2023-10-03	123.00	125.00	118.00	119.50	119.50	14,605,823
2023-10-02	118.50	125.50	117.50	122.00	122.00	20,500,164
2023-09-28	116.50	117.50	114.00	116.50	116.50	16,606,604
2023-09-27	110.50	115.50	109.50	115.00	115.00	13,440,171
2023-09-26	110.00	116.50	109.50	111.00	111.00	22,172,584
2023-09-25	110.00	113.00	108.50	109.50	109.50	9,279,390
2023-09-22	105.50	111.50	104.50	109.50	109.50	9,661,159
2023-09-21	106.00	108.00	104.00	106.50	106.50	5,179,664
2023-09-20	106.00	110.00	105.00	107.50	107.50	6,871,000
2023-09-19	109.50	111.00	104.50	107.00	107.00	12,827,556
2023-09-18	113.00	113.00	109.50	110.50	110.50	6,503,604
2023-09-15	115.50	116.50	113.00	115.50	115.50	7,162,554
2023-09-14	115.50	117.00	113.50	115.50	115.50	8,956,512
2023-09-13	112.50	113.50	110.00	112.50	112.50	7,237,101
2023-09-12	117.00	117.50	112.50	113.50	113.50	8,695,358
2023-09-11	120.00	121.00	114.00	115.50	115.50	13,701,090
2023-09-08	122.50	125.50	119.00	120.50	120.50	13,819,102
2023-09-07	126.00	126.50	123.50	124.50	124.50	7,027,808
2023-09-06	127.00	130.00	126.00	127.00	127.00	9,352,072
2023-09-05	127.00	128.50	124.00	126.50	126.50	12,795,046
2023-09-04	128.00	129.00	125.00	128.00	128.00	9,295,125
2023-09-01	135.00	135.50	128.00	128.50	128.50	12,244,558
2023-08-31	130.00	136.00	128.00	136.00	136.00	15,526,678
2023-08-30	135.00	138.00	131.50	132.00	132.00	17,426,553
2023-08-29	135.00	137.00	130.50	132.00	132.00	16,088,141
2023-08-28	142.50	142.50	129.50	132.50	132.50	24,210,752
2023-08-25	140.00	148.00	139.00	141.00	141.00	21,090,335
2023-08-24	149.50	156.00	143.50	144.50	144.50	46,610,661
2023-08-23	147.00	149.50	145.00	145.00	145.00	20,036,900
2023-08-22	155.00	156.50	144.50	145.50	145.50	45,609,395
2023-08-21	142.50	151.00	140.00	151.00	151.00	33,471,854
2023-08-18	150.00	152.00	133.50	137.50	137.50	41,380,122
2023-08-17	143.50	153.00	142.50	147.50	147.50	62,432,353
2023-08-16	130.00	143.50	128.50	143.50	143.50	39,851,987
2023-08-15	129.00	133.50	127.00	130.50	130.50	23,383,966
2023-08-14	124.00	132.50	120.00	124.00	124.00	17,706,944
2023-08-11	126.50	131.00	124.00	130.00	130.00	4,597,710
2023-08-10	133.00	133.00	123.50	123.50	123.50	5,050,012
2023-08-09	132.00	138.50	132.00	137.00	137.00	2,852,523
2023-08-08	139.00	139.00	133.50	136.00	136.00	4,011,275

← NewerPage 13 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.