Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	35.500	36.700	35.500	36.350	34.252	664,741
2022-05-13	35.800	35.950	35.150	35.450	33.404	742,361
2022-05-12	36.950	37.400	35.800	35.800	33.734	818,940
2022-05-11	36.350	37.000	35.900	36.750	34.629	931,539
2022-05-10	35.000	36.050	34.300	36.000	33.923	782,395
2022-05-09	36.050	36.450	35.400	35.400	33.357	1,279,597
2022-05-06	36.700	36.950	35.500	36.700	34.582	1,519,866
2022-05-05	38.050	38.150	37.600	37.600	35.430	308,297
2022-05-04	38.200	38.300	37.550	37.550	35.383	298,403
2022-05-03	38.800	39.250	37.900	38.050	35.854	695,416
2022-04-29	37.600	38.550	37.600	38.500	36.278	471,312
2022-04-28	37.200	37.750	37.050	37.350	35.195	173,842
2022-04-27	37.800	37.800	36.600	37.000	34.865	723,189
2022-04-26	38.000	38.800	38.000	38.350	36.137	339,873
2022-04-25	38.600	38.750	37.900	37.900	35.713	656,354
2022-04-22	38.950	39.500	38.950	39.200	36.938	160,499
2022-04-21	39.550	39.750	39.350	39.550	37.268	397,187
2022-04-20	39.100	39.650	39.100	39.550	37.268	218,767
2022-04-19	39.650	40.000	39.000	39.100	36.844	828,943
2022-04-18	38.250	39.500	37.850	39.450	37.174	903,936
2022-04-15	38.850	39.250	38.600	38.600	36.373	511,199
2022-04-14	39.600	39.600	38.800	38.850	36.608	512,134
2022-04-13	39.200	39.550	38.700	39.200	36.938	704,056
2022-04-12	39.450	39.700	38.850	39.200	36.938	901,488
2022-04-11	40.600	41.050	39.150	39.450	37.174	1,295,854
2022-04-08	42.250	42.350	40.900	40.900	38.540	1,279,881
2022-04-07	43.000	43.250	42.100	42.100	39.671	717,598
2022-04-06	42.550	42.950	42.200	42.650	40.189	245,957
2022-04-01	43.000	43.000	42.300	42.600	40.142	715,105
2022-03-31	43.100	43.100	42.550	43.050	40.566	669,608
2022-03-30	42.800	43.150	42.250	43.100	40.613	903,934
2022-03-29	43.150	43.150	42.200	42.200	39.765	639,633
2022-03-28	42.950	43.100	42.300	43.000	40.519	569,007
2022-03-25	43.300	43.300	42.600	42.750	40.283	444,598
2022-03-24	42.650	43.150	42.600	42.950	40.472	488,608
2022-03-23	42.800	43.200	42.650	42.950	40.472	534,121
2022-03-22	43.250	43.250	42.300	42.450	40.000	947,795
2022-03-21	43.250	43.700	42.900	43.250	40.754	1,550,202
2022-03-18	43.550	43.550	42.600	43.000	40.519	1,148,369
2022-03-17	41.800	42.800	41.700	42.750	40.283	1,198,993
2022-03-16	41.600	42.000	40.600	41.200	38.823	1,076,504
2022-03-15	42.400	42.600	41.150	41.200	38.823	1,562,411
2022-03-14	43.400	43.500	42.350	42.500	40.048	801,190
2022-03-11	43.700	43.900	43.000	43.100	40.613	810,038
2022-03-10	43.500	43.900	43.300	43.700	41.178	1,038,118
2022-03-09	42.450	43.150	42.200	42.650	40.189	1,072,808
2022-03-08	42.300	43.500	42.050	42.250	39.812	1,472,321
2022-03-07	43.700	43.700	42.000	43.050	40.566	2,390,628
2022-03-04	44.550	44.550	43.850	43.900	41.367	2,063,996
2022-03-03	45.450	45.600	44.650	44.950	42.356	1,566,517
2022-03-02	45.200	45.700	44.600	45.050	42.450	1,590,944
2022-03-01	45.500	46.100	45.250	45.900	43.251	858,728
2022-02-25	46.350	46.350	45.150	45.150	42.545	1,454,224
2022-02-24	45.750	47.200	45.200	45.350	42.733	3,684,190
2022-02-23	45.200	46.800	45.200	46.750	44.052	3,034,031
2022-02-22	45.400	45.800	44.550	45.200	42.592	3,037,846
2022-02-21	48.400	48.400	45.800	45.800	43.157	8,764,429
2022-02-18	45.400	48.500	45.250	48.450	45.654	11,234,048
2022-02-17	47.050	48.300	45.700	45.700	43.063	6,758,804
2022-02-16	46.500	47.050	46.150	46.850	44.147	1,926,018

← NewerPage 19 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.