Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	139.00	139.00	133.50	136.00	136.00	4,011,275
2023-08-07	135.00	141.00	131.50	139.00	139.00	8,585,585
2023-08-04	119.50	128.50	119.50	128.50	128.50	5,969,555
2023-08-02	126.50	128.50	117.00	117.00	117.00	4,900,660
2023-08-01	132.00	132.00	120.50	130.00	130.00	8,539,354
2023-07-31	146.50	146.50	130.50	132.00	132.00	7,763,956
2023-07-28	146.00	146.00	139.50	144.50	144.50	4,987,220
2023-07-27	146.50	155.00	144.50	145.00	145.00	48,625,300
2023-07-26	141.00	147.00	139.50	141.00	141.00	36,776,506
2023-07-25	146.00	149.00	139.00	139.00	139.00	38,056,149
2023-07-24	145.00	151.00	139.50	143.50	143.50	65,495,583
2023-07-21	126.00	137.50	122.50	137.50	137.50	62,394,970
2023-07-20	120.00	125.00	119.00	125.00	125.00	16,186,149
2023-07-19	115.00	119.50	107.50	114.00	114.00	70,243,519
2023-07-18	105.00	112.50	100.00	112.50	112.50	48,099,339
2023-07-17	99.800	104.00	95.100	102.50	102.50	32,694,740
2023-07-14	98.000	101.50	97.000	101.00	101.00	36,001,969
2023-07-13	96.000	102.50	95.500	96.300	96.300	36,938,040
2023-07-12	93.500	96.300	92.100	93.800	93.800	16,953,131
2023-07-11	93.300	93.500	90.500	90.700	90.700	8,821,210
2023-07-10	92.900	93.400	89.500	90.100	90.100	11,626,488
2023-07-07	97.800	99.100	92.600	92.800	92.800	17,909,720
2023-07-06	100.00	102.00	96.000	96.700	96.700	14,327,113
2023-07-05	100.50	104.50	99.900	102.00	102.00	15,709,102
2023-07-04	103.00	110.00	98.500	108.00	105.25	36,514,076
2023-07-03	95.600	102.00	95.600	102.00	99.400	28,777,749
2023-06-30	92.200	93.400	89.200	93.000	90.629	9,808,121
2023-06-29	90.400	91.500	90.200	91.400	89.070	5,762,357
2023-06-28	88.700	90.500	88.500	89.300	87.024	6,355,108
2023-06-27	88.500	88.900	85.700	87.000	84.782	10,701,359
2023-06-26	90.900	91.300	89.000	89.800	87.511	6,410,577
2023-06-21	90.400	92.300	90.000	92.100	89.752	7,791,938
2023-06-20	91.000	92.700	90.000	90.400	88.096	12,709,799
2023-06-19	94.500	99.700	89.900	90.200	87.901	30,893,985
2023-06-16	91.000	93.500	90.100	92.000	89.655	18,624,980
2023-06-15	94.000	95.200	89.400	90.100	87.803	21,358,736
2023-06-14	88.800	93.000	88.300	92.700	90.337	14,144,589
2023-06-13	85.600	88.900	85.500	88.300	86.049	14,058,894
2023-06-12	91.500	92.000	83.500	85.100	82.931	23,669,614
2023-06-09	89.300	93.600	89.300	91.200	88.875	26,163,369
2023-06-08	89.700	90.200	88.100	88.400	86.147	8,720,871
2023-06-07	88.000	91.100	87.800	89.800	87.511	17,571,169
2023-06-06	88.200	89.400	86.900	87.600	85.367	10,672,161
2023-06-05	87.900	88.700	86.000	87.900	85.659	10,528,432
2023-06-02	90.200	92.000	87.500	87.900	85.659	29,994,207
2023-06-01	86.300	88.400	85.600	88.200	85.952	16,888,777
2023-05-31	87.300	88.600	84.700	86.800	84.588	20,227,094
2023-05-30	89.500	90.000	87.300	87.900	85.659	18,270,817
2023-05-29	87.800	92.800	85.600	89.000	86.731	49,816,346
2023-05-26	84.100	88.500	82.900	84.500	82.346	74,065,694
2023-05-25	79.500	81.500	77.700	81.500	79.423	19,537,087
2023-05-24	71.800	74.100	70.900	74.100	72.211	13,450,927
2023-05-23	72.300	74.300	71.200	72.000	70.165	14,602,121
2023-05-22	72.100	73.600	70.600	72.300	70.457	17,840,452
2023-05-19	70.500	74.400	68.200	71.700	69.872	45,443,408
2023-05-18	67.200	68.300	66.500	68.200	66.462	16,707,198
2023-05-17	65.200	67.500	65.200	66.300	64.610	16,095,441
2023-05-16	65.200	67.400	64.400	64.800	63.148	15,904,046
2023-05-15	64.400	65.500	63.600	65.500	63.830	8,400,731
2023-05-12	64.100	66.000	62.500	65.000	63.343	14,832,132

← NewerPage 14 of 21 · 1,216 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.