Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	42.000	43.600	41.800	43.600	42.489	3,658,335
2022-08-08	40.500	42.400	40.300	42.400	41.319	4,447,537
2022-08-05	42.300	42.600	41.250	41.250	40.199	2,294,824
2022-08-04	41.650	41.750	40.650	41.700	40.637	2,317,751
2022-08-03	42.350	42.350	40.650	41.750	40.686	4,096,974
2022-08-02	41.000	41.900	40.050	41.850	40.783	5,612,334
2022-08-01	38.750	41.750	38.750	40.750	39.711	6,080,374
2022-07-29	39.100	40.300	38.600	38.750	37.762	3,900,784
2022-07-28	38.750	39.000	38.200	38.250	37.275	606,320
2022-07-27	38.100	38.850	37.950	38.500	37.519	1,001,122
2022-07-26	38.500	38.950	38.050	38.100	37.129	1,055,309
2022-07-25	38.850	39.150	38.200	38.450	37.470	1,489,011
2022-07-22	37.150	38.800	37.150	38.650	37.665	2,602,152
2022-07-21	37.500	37.700	36.850	37.700	36.739	1,726,605
2022-07-20	37.500	38.250	36.350	37.400	36.447	4,180,291
2022-07-19	34.300	36.200	34.300	35.750	34.839	2,178,589
2022-07-18	33.600	34.400	33.600	34.200	33.328	730,933
2022-07-15	33.600	33.700	33.350	33.600	32.744	870,314
2022-07-14	33.000	33.700	32.700	33.550	32.695	796,643
2022-07-13	31.900	33.050	31.750	32.950	32.110	1,082,957
2022-07-12	33.700	33.700	31.300	31.300	30.502	2,160,349
2022-07-11	33.300	33.800	33.100	33.500	32.646	1,269,109
2022-07-08	32.800	33.800	32.400	33.300	32.451	2,071,409
2022-07-07	30.700	31.750	30.450	31.500	30.697	1,516,185
2022-07-06	32.850	32.850	30.500	30.550	29.771	1,841,485
2022-07-05	33.300	33.550	32.450	32.850	32.013	1,129,531
2022-07-04	32.000	33.400	31.800	33.300	32.451	1,789,717
2022-07-01	33.300	33.600	31.800	31.950	31.136	1,402,953
2022-06-30	34.600	34.600	33.300	33.300	32.451	1,812,111
2022-06-29	34.800	34.850	34.350	34.450	33.572	584,540
2022-06-28	35.250	35.500	34.900	34.950	34.059	783,663
2022-06-27	36.000	36.650	36.000	36.300	34.205	654,638
2022-06-24	35.850	36.750	35.850	36.000	33.923	475,034
2022-06-23	35.850	36.350	35.450	35.950	33.876	475,466
2022-06-22	36.500	36.500	35.500	35.650	33.593	722,478
2022-06-21	35.350	36.750	35.150	36.750	34.629	544,519
2022-06-20	37.500	37.500	35.300	35.300	33.263	518,440
2022-06-17	36.800	37.000	36.350	36.350	34.252	734,001
2022-06-16	38.700	38.700	37.400	37.400	35.242	349,046
2022-06-15	38.550	39.050	38.150	38.150	35.949	401,523
2022-06-14	37.650	38.700	37.650	38.600	36.373	309,968
2022-06-13	38.400	38.400	38.000	38.050	35.854	365,654
2022-06-10	38.100	39.000	37.850	38.850	36.608	695,215
2022-06-09	38.450	38.450	37.850	38.100	35.901	415,141
2022-06-08	37.600	38.200	37.600	37.850	35.666	376,742
2022-06-07	38.500	38.500	38.000	38.000	35.807	205,543
2022-06-06	38.000	38.450	37.550	38.350	36.137	298,406
2022-06-02	37.950	38.450	37.950	38.100	35.901	185,887
2022-06-01	38.500	38.700	38.100	38.250	36.043	359,761
2022-05-31	38.100	38.700	37.500	38.400	36.184	506,006
2022-05-30	37.450	38.500	37.450	37.950	35.760	300,279
2022-05-27	37.500	37.950	37.400	37.400	35.242	287,493
2022-05-26	37.650	37.950	37.250	37.450	35.289	386,346
2022-05-25	36.850	37.850	36.850	37.600	35.430	428,069
2022-05-24	38.350	38.750	37.000	37.000	34.865	1,150,193
2022-05-23	37.250	38.400	37.100	38.250	36.043	883,295
2022-05-20	37.000	37.400	36.700	37.100	34.959	322,459
2022-05-19	36.500	36.800	36.200	36.600	34.488	189,466
2022-05-18	36.700	37.300	36.700	36.900	34.771	479,994
2022-05-17	36.450	36.950	36.450	36.850	34.724	393,521

← NewerPage 18 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.