Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	67.700	68.200	64.500	65.000	63.343	16,862,456
2023-05-10	68.300	68.800	65.600	68.200	66.462	22,919,087
2023-05-09	66.700	69.500	65.200	67.600	65.877	45,517,685
2023-05-08	62.100	67.500	61.300	66.000	64.318	70,602,880
2023-05-05	59.000	61.600	58.900	61.600	60.030	13,779,793
2023-05-04	53.400	56.600	52.800	56.000	54.573	12,916,972
2023-05-03	53.500	53.700	52.100	52.500	51.162	2,221,647
2023-05-02	53.400	54.600	52.700	54.000	52.624	2,988,011
2023-04-28	52.000	52.800	51.600	52.600	51.259	1,857,167
2023-04-27	52.000	52.400	50.800	51.800	50.480	1,461,526
2023-04-26	50.800	52.700	50.700	52.500	51.162	2,562,612
2023-04-25	52.900	53.900	50.300	50.900	49.603	4,043,753
2023-04-24	51.000	53.200	50.900	53.100	51.747	1,780,128
2023-04-21	53.300	53.600	51.200	51.300	49.992	3,121,895
2023-04-20	53.600	53.700	52.700	53.300	51.941	2,454,955
2023-04-19	55.000	55.200	53.700	53.700	52.331	2,430,332
2023-04-18	56.800	56.800	54.300	55.000	53.598	6,840,410
2023-04-17	53.500	56.300	53.300	56.000	54.573	11,124,468
2023-04-14	52.600	53.500	52.600	52.900	51.552	2,355,719
2023-04-13	52.600	53.000	52.000	52.500	51.162	1,841,185
2023-04-12	53.300	53.400	52.600	52.800	51.454	2,760,770
2023-04-11	51.900	53.000	51.500	53.000	51.649	4,746,073
2023-04-10	52.000	52.400	51.300	51.800	50.480	1,859,141
2023-04-07	53.200	53.500	51.600	51.700	50.382	2,982,776
2023-04-06	52.000	53.500	51.900	53.500	52.136	4,231,691
2023-03-31	53.100	53.200	52.000	52.400	51.064	2,426,049
2023-03-30	52.900	53.700	52.400	52.500	51.162	3,920,056
2023-03-29	51.800	52.800	51.400	52.000	50.675	3,880,956
2023-03-28	53.400	53.400	50.600	51.800	50.480	6,343,525
2023-03-27	52.000	53.900	51.600	52.900	51.552	8,541,647
2023-03-24	51.900	51.900	50.100	51.400	50.090	4,746,654
2023-03-23	50.700	51.900	50.100	51.300	49.992	5,655,545
2023-03-22	49.800	51.300	49.200	50.500	49.213	7,740,488
2023-03-21	47.950	49.750	47.950	49.100	47.848	4,605,503
2023-03-20	48.400	48.900	47.600	47.600	46.387	2,734,222
2023-03-17	48.050	48.250	47.200	48.100	46.874	2,003,834
2023-03-16	48.000	48.500	47.150	47.550	46.338	3,743,943
2023-03-15	47.300	48.700	47.250	47.850	46.630	5,962,265
2023-03-14	46.050	47.000	45.800	46.950	45.753	3,546,552
2023-03-13	45.500	46.250	45.050	46.100	44.925	3,333,152
2023-03-10	44.800	46.000	44.650	45.200	44.048	2,325,112
2023-03-09	45.100	46.400	45.050	45.050	43.902	3,125,902
2023-03-08	43.850	45.350	43.850	45.300	44.145	2,758,056
2023-03-07	44.300	44.300	43.800	43.850	42.732	1,010,471
2023-03-06	43.850	44.450	43.800	44.200	43.073	1,007,882
2023-03-03	43.750	43.750	43.200	43.550	42.440	936,228
2023-03-02	43.800	43.800	43.150	43.350	42.245	681,308
2023-03-01	43.400	44.550	43.400	43.800	42.684	2,196,683
2023-02-24	42.850	43.550	42.850	43.400	42.294	1,168,705
2023-02-23	42.200	42.900	42.200	42.850	41.758	527,534
2023-02-22	42.800	42.800	42.200	42.200	41.124	933,070
2023-02-21	43.050	43.300	42.800	42.800	41.709	580,387
2023-02-20	42.600	43.050	42.500	43.000	41.904	657,707
2023-02-17	42.250	42.700	42.250	42.600	41.514	462,872
2023-02-16	42.350	42.650	42.200	42.600	41.514	402,659
2023-02-15	42.200	42.700	42.200	42.400	41.319	346,325
2023-02-14	42.650	42.850	42.150	42.200	41.124	683,102
2023-02-13	42.000	42.450	41.800	42.300	41.222	454,768
2023-02-10	43.100	43.200	42.100	42.100	41.027	840,089
2023-02-09	43.100	43.450	42.950	42.950	41.855	573,963

← NewerPage 15 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.