Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	46.750	47.200	45.650	45.750	43.110	2,040,321
2022-02-14	45.600	46.950	45.000	46.550	43.864	2,479,976
2022-02-11	46.950	47.200	46.200	46.200	43.534	2,530,866
2022-02-10	47.700	47.800	46.000	47.100	44.382	3,430,623
2022-02-09	47.100	47.700	46.600	47.600	44.853	5,270,588
2022-02-08	45.250	47.500	44.700	47.050	44.335	6,606,126
2022-02-07	42.300	45.250	42.300	45.250	42.639	4,628,530
2022-01-26	41.800	42.700	41.250	42.300	39.859	2,453,039
2022-01-25	44.300	44.300	41.650	41.800	39.388	6,786,465
2022-01-24	44.850	45.550	43.900	44.450	41.885	6,647,891
2022-01-21	47.200	48.600	44.650	44.650	42.074	16,789,396
2022-01-20	48.000	48.950	45.600	48.100	45.324	20,309,266
2022-01-19	45.900	47.400	45.600	47.200	44.476	18,072,961
2022-01-18	45.000	46.000	43.900	45.750	43.110	6,627,268
2022-01-17	43.000	45.850	43.000	44.350	41.791	7,779,406
2022-01-14	42.850	42.900	42.000	42.900	40.424	1,135,603
2022-01-13	43.900	43.900	42.800	42.850	40.377	1,198,409
2022-01-12	42.400	42.900	41.800	42.550	40.095	1,161,094
2022-01-11	43.700	43.700	42.100	42.400	39.953	1,213,176
2022-01-10	42.150	43.500	42.150	43.500	40.990	600,146
2022-01-07	43.100	43.400	42.000	42.650	40.189	1,091,248
2022-01-06	42.300	43.350	42.150	43.100	40.613	934,066
2022-01-05	43.450	43.550	42.750	42.900	40.424	982,073
2022-01-04	43.250	43.700	42.800	43.450	40.943	1,246,520
2022-01-03	44.850	44.900	43.150	43.150	40.660	2,530,519
2021-12-30	45.350	45.350	44.050	44.400	41.838	2,172,406
2021-12-29	46.000	46.000	44.450	45.050	42.450	7,635,770
2021-12-28	42.900	46.600	42.600	46.150	43.487	8,023,043
2021-12-27	42.000	42.750	41.750	42.500	40.048	1,296,281
2021-12-24	42.700	43.100	41.800	42.000	39.576	1,496,425
2021-12-23	42.700	43.350	42.250	42.500	40.048	3,417,819
2021-12-22	41.500	44.050	41.400	42.250	39.812	9,535,641
2021-12-21	40.050	40.200	39.400	40.050	37.739	717,941
2021-12-20	39.700	40.200	39.100	40.050	37.739	890,260
2021-12-17	40.650	40.700	39.700	39.700	37.409	1,475,218
2021-12-16	40.700	40.800	40.500	40.650	38.304	560,519
2021-12-15	39.950	40.700	39.750	40.450	38.116	569,690
2021-12-14	40.450	40.450	39.800	39.950	37.645	1,066,023
2021-12-13	41.050	41.050	40.400	40.450	38.116	1,138,423
2021-12-10	41.850	41.850	40.750	40.950	38.587	1,253,227
2021-12-09	41.300	42.100	41.100	41.750	39.341	1,603,857
2021-12-08	41.650	41.650	40.600	41.050	38.681	1,566,033
2021-12-07	41.450	41.500	40.350	40.800	38.446	2,005,184
2021-12-06	41.800	41.800	41.300	41.450	39.058	829,951
2021-12-03	42.500	42.500	41.800	41.800	39.388	796,323
2021-12-02	42.800	43.150	41.750	41.800	39.388	2,122,273
2021-12-01	41.100	43.450	41.100	43.450	40.943	2,646,678
2021-11-30	42.300	42.450	41.650	41.700	39.294	5,982,496
2021-11-29	42.200	42.400	40.700	41.700	39.294	2,900,891
2021-11-26	44.500	45.850	42.850	43.200	40.707	5,911,869
2021-11-25	47.200	47.300	45.300	46.000	43.346	6,345,240
2021-11-24	45.200	48.000	45.100	45.550	42.922	17,663,915
2021-11-23	43.050	44.300	42.850	44.000	41.461	3,656,146
2021-11-22	43.000	46.150	42.700	44.500	41.932	11,716,724
2021-11-19	39.200	42.550	39.200	42.550	40.095	9,788,657
2021-11-18	39.000	39.000	38.450	38.700	36.467	649,141
2021-11-17	38.500	38.900	38.500	38.700	36.467	470,636
2021-11-16	38.650	38.650	38.300	38.450	36.231	391,164
2021-11-15	38.500	38.700	38.200	38.650	36.420	570,923
2021-11-12	39.000	39.100	38.350	38.500	36.278	502,890

← NewerPage 20 of 21 · 1,221 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.