Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.000	43.400	43.000	43.250	42.148	687,818
2023-02-07	43.400	43.700	43.150	43.300	42.196	640,235
2023-02-06	43.250	43.550	42.900	43.400	42.294	457,592
2023-02-03	44.000	44.000	42.800	43.300	42.196	1,293,570
2023-02-02	42.800	43.700	42.800	43.550	42.440	1,512,534
2023-02-01	43.600	43.600	42.350	42.600	41.514	1,556,586
2023-01-31	42.400	42.650	42.100	42.550	41.465	875,708
2023-01-30	41.700	42.500	41.700	42.400	41.319	925,632
2023-01-17	41.300	41.800	41.200	41.350	40.296	567,229
2023-01-16	41.150	41.400	41.100	41.400	40.345	391,177
2023-01-13	41.650	41.700	41.050	41.050	40.004	840,796
2023-01-12	42.300	42.550	41.350	41.350	40.296	976,025
2023-01-11	42.200	42.550	42.000	42.300	41.222	692,285
2023-01-10	43.500	43.500	41.900	42.100	41.027	3,168,314
2023-01-09	43.400	44.100	42.750	43.850	42.732	1,559,580
2023-01-06	42.650	43.300	42.300	42.750	41.660	1,007,830
2023-01-05	42.750	43.250	42.600	42.800	41.709	703,645
2023-01-04	42.800	43.050	42.550	42.600	41.514	455,696
2023-01-03	42.500	43.200	41.750	42.950	41.855	706,340
2022-12-30	43.700	43.700	42.650	42.700	41.612	408,451
2022-12-29	42.850	43.400	42.300	42.950	41.855	516,879
2022-12-28	44.350	44.550	43.050	43.400	42.294	1,316,160
2022-12-27	44.550	44.950	44.500	44.900	43.756	427,073
2022-12-26	45.000	45.250	44.300	44.550	43.414	471,655
2022-12-23	45.750	45.750	44.400	44.850	43.707	1,233,030
2022-12-22	46.400	46.800	46.100	46.150	44.974	1,026,493
2022-12-21	45.100	46.100	45.100	45.800	44.633	858,895
2022-12-20	46.300	46.850	44.850	44.850	43.707	1,470,386
2022-12-19	46.650	46.700	45.750	45.850	44.681	907,641
2022-12-16	46.250	47.400	46.000	46.700	45.510	2,025,396
2022-12-15	45.500	46.900	45.500	46.900	45.705	1,864,538
2022-12-14	45.800	46.100	45.300	46.000	44.828	1,685,973
2022-12-13	44.500	45.350	44.100	44.850	43.707	1,414,407
2022-12-12	44.100	44.650	44.000	44.400	43.268	1,361,878
2022-12-09	46.700	47.150	45.000	45.200	44.048	4,760,705
2022-12-08	44.300	46.000	44.300	45.800	44.633	5,420,608
2022-12-07	47.200	47.200	43.800	43.850	42.732	9,068,126
2022-12-06	48.900	49.700	47.900	48.150	46.923	7,682,655
2022-12-05	48.200	48.550	47.250	48.100	46.874	3,326,031
2022-12-02	47.500	48.250	46.850	47.950	46.728	4,163,390
2022-12-01	47.250	47.500	46.150	47.200	45.997	3,453,369
2022-11-30	45.900	47.750	45.850	47.000	45.802	4,455,196
2022-11-29	45.950	46.750	45.600	45.950	44.779	1,767,326
2022-11-28	44.600	46.000	44.300	45.950	44.779	1,167,874
2022-11-25	45.400	45.900	44.900	44.900	43.756	881,233
2022-11-24	46.500	46.650	45.200	45.400	44.243	2,037,041
2022-11-23	45.450	46.150	45.050	46.050	44.876	1,981,553
2022-11-22	44.400	45.600	44.300	45.200	44.048	1,250,533
2022-11-21	45.500	45.650	44.650	44.650	43.512	1,017,572
2022-11-18	45.750	46.200	45.300	45.400	44.243	1,713,252
2022-11-17	45.650	46.100	45.200	45.750	44.584	2,717,574
2022-11-16	44.600	45.850	44.300	45.550	44.389	3,749,162
2022-11-15	44.550	45.100	43.600	44.600	43.463	1,925,955
2022-11-14	44.600	44.600	43.950	44.350	43.220	1,331,657
2022-11-11	47.000	47.050	44.250	44.250	43.122	3,980,032
2022-11-10	45.100	45.750	44.750	45.650	44.486	2,926,924
2022-11-09	45.200	45.500	44.700	45.050	43.902	2,311,327
2022-11-08	46.350	46.350	44.600	45.000	43.853	4,571,395
2022-11-07	44.300	46.300	43.800	46.100	44.925	8,633,137
2022-11-04	42.500	43.800	41.150	43.550	42.440	6,400,303

← NewerPage 16 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.