Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.350	42.000	40.800	42.000	40.929	1,378,885
2022-11-02	40.800	41.500	40.350	41.400	40.345	1,119,402
2022-11-01	39.950	40.900	39.800	40.750	39.711	926,376
2022-10-31	41.600	41.600	40.050	40.200	39.175	1,103,899
2022-10-28	42.200	42.200	40.100	40.600	39.565	2,019,227
2022-10-27	39.650	42.150	39.650	42.150	41.076	3,520,368
2022-10-26	40.300	40.750	39.100	39.250	38.250	1,454,148
2022-10-25	42.050	42.050	40.100	40.100	39.078	1,551,540
2022-10-24	40.800	42.000	40.800	41.700	40.637	1,923,474
2022-10-21	39.900	40.200	38.850	39.950	38.932	1,109,351
2022-10-20	39.750	40.400	38.500	38.850	37.860	2,867,018
2022-10-19	40.900	42.000	40.300	40.500	39.468	1,611,654
2022-10-18	40.800	40.850	39.850	40.400	39.370	1,424,410
2022-10-17	41.850	42.100	39.700	40.700	39.663	1,543,743
2022-10-14	41.650	42.000	41.200	41.750	40.686	2,421,683
2022-10-13	41.050	42.000	40.750	40.850	39.809	3,704,376
2022-10-12	39.800	41.450	38.750	40.900	39.858	3,641,534
2022-10-11	37.550	39.650	37.300	39.450	38.444	1,743,712
2022-10-07	38.500	38.900	38.200	38.900	37.908	858,777
2022-10-06	37.350	38.900	37.350	38.900	37.908	1,704,841
2022-10-05	36.800	38.000	36.800	37.050	36.106	626,702
2022-10-04	36.700	37.050	36.400	36.600	35.667	290,902
2022-10-03	36.150	36.400	35.450	36.300	35.375	211,191
2022-09-30	35.950	36.300	35.050	36.050	35.131	319,028
2022-09-29	35.900	36.850	35.900	36.300	35.375	436,978
2022-09-28	38.000	38.000	36.000	36.100	35.180	554,292
2022-09-27	37.400	37.800	37.150	37.800	36.837	186,355
2022-09-26	38.850	38.850	36.850	37.150	36.203	673,915
2022-09-23	39.900	40.200	39.000	39.050	38.055	381,666
2022-09-22	39.350	40.150	39.000	40.100	39.078	270,140
2022-09-21	40.600	40.600	39.550	39.550	38.542	397,300
2022-09-20	40.150	40.600	40.150	40.600	39.565	130,819
2022-09-19	40.500	40.550	39.900	40.150	39.127	335,985
2022-09-16	41.700	41.700	40.550	40.600	39.565	462,588
2022-09-15	42.350	42.800	41.800	41.850	40.783	668,284
2022-09-14	40.800	42.000	40.250	41.900	40.832	843,682
2022-09-13	40.100	42.200	40.100	41.650	40.588	1,161,129
2022-09-12	39.250	40.450	39.250	40.100	39.078	559,144
2022-09-08	39.800	39.850	39.150	39.650	38.639	306,007
2022-09-07	39.050	39.650	39.050	39.300	38.298	251,692
2022-09-06	40.200	40.600	39.150	39.400	38.396	530,019
2022-09-05	40.800	40.850	40.200	40.200	39.175	541,524
2022-09-02	41.150	41.350	40.750	40.750	39.711	340,755
2022-09-01	42.150	42.150	40.900	41.150	40.101	819,173
2022-08-31	42.050	42.400	41.750	42.050	40.978	381,653
2022-08-30	42.050	42.550	41.900	42.250	41.173	371,369
2022-08-29	41.800	42.400	41.250	42.100	41.027	789,170
2022-08-26	42.400	42.400	41.500	42.100	41.027	1,176,492
2022-08-25	42.750	43.050	42.350	42.400	41.319	545,566
2022-08-24	42.800	42.900	42.400	42.700	41.612	477,667
2022-08-23	41.700	43.000	41.700	42.800	41.709	932,124
2022-08-22	43.650	43.650	42.200	42.200	41.124	1,562,394
2022-08-19	43.750	43.950	43.500	43.750	42.635	837,610
2022-08-18	43.850	43.850	43.150	43.700	42.586	946,764
2022-08-17	43.500	44.050	43.500	43.900	42.781	1,095,420
2022-08-16	43.600	43.800	43.000	43.500	42.391	1,306,908
2022-08-15	43.500	43.800	43.000	43.100	42.001	1,432,056
2022-08-12	43.450	43.650	42.450	42.700	41.612	1,216,034
2022-08-11	44.100	44.100	42.750	43.250	42.148	1,540,603
2022-08-10	43.100	43.900	43.000	43.550	42.440	1,702,508

← NewerPage 17 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.