Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	114.50	115.00	112.00	113.00	113.00	2,248,094
2025-07-28	114.00	116.00	114.00	114.50	114.50	3,761,910
2025-07-25	114.00	115.50	112.50	112.50	112.50	3,684,235
2025-07-24	113.00	114.00	111.00	113.50	113.50	2,565,304
2025-07-23	112.00	113.00	110.00	112.00	112.00	2,816,940
2025-07-22	113.50	114.50	110.00	110.00	110.00	5,273,280
2025-07-21	114.00	116.00	112.50	113.50	113.50	4,007,596
2025-07-18	115.00	116.00	113.00	113.50	113.50	8,472,956
2025-07-17	110.00	115.00	108.00	114.50	114.50	16,289,763
2025-07-16	108.00	109.50	106.50	107.00	107.00	3,835,377
2025-07-15	104.00	110.00	103.50	107.00	107.00	8,079,094
2025-07-14	103.00	104.50	102.00	103.50	103.50	1,593,407
2025-07-11	103.50	104.50	102.50	102.50	102.50	1,448,508
2025-07-10	105.50	106.00	102.50	104.00	104.00	2,094,306
2025-07-09	100.50	105.00	99.800	105.00	105.00	4,363,530
2025-07-08	99.000	100.00	97.400	100.00	100.00	2,307,952
2025-07-07	100.50	100.50	98.600	99.300	99.300	1,748,180
2025-07-04	103.00	103.00	99.000	99.600	99.600	2,704,292
2025-07-03	103.00	103.50	102.00	103.00	103.00	1,434,757
2025-07-02	101.50	103.00	100.50	102.50	102.50	1,797,657
2025-07-01	101.50	103.00	100.50	101.00	101.00	1,856,223
2025-06-30	100.50	102.00	100.00	100.50	100.50	1,418,038
2025-06-27	102.50	102.50	99.300	100.50	100.50	1,393,204
2025-06-26	102.50	102.50	100.50	102.00	102.00	1,412,500
2025-06-25	102.50	103.00	101.50	101.50	101.50	1,733,850
2025-06-24	100.50	101.50	99.900	101.50	101.50	1,573,148
2025-06-23	98.000	99.500	97.100	98.600	98.600	977,383
2025-06-20	100.50	101.00	97.800	99.500	99.500	1,821,073
2025-06-19	103.00	103.00	100.00	100.50	100.50	1,824,574
2025-06-18	102.00	103.50	101.50	102.50	102.50	2,112,346
2025-06-17	105.00	105.00	102.00	102.50	102.50	2,043,930
2025-06-16	101.00	104.00	100.50	103.50	103.50	2,990,425
2025-06-13	107.50	108.50	104.00	104.00	100.29	5,758,376
2025-06-12	103.50	108.50	103.00	107.00	103.18	5,740,431
2025-06-11	103.00	104.50	102.50	103.00	99.323	2,709,901
2025-06-10	101.50	103.50	100.50	102.00	98.359	2,517,391
2025-06-09	105.00	105.00	100.00	101.00	97.395	4,527,487
2025-06-06	106.00	107.50	104.50	107.50	107.50	3,155,744
2025-06-05	104.00	106.00	103.50	106.00	106.00	2,535,983
2025-06-04	105.50	106.00	103.50	105.00	105.00	2,867,738
2025-06-03	103.00	105.00	102.50	104.00	104.00	2,318,168
2025-06-02	102.00	104.00	100.50	102.00	102.00	2,181,470
2025-05-29	103.00	104.00	102.50	104.00	104.00	1,730,194
2025-05-28	103.00	104.00	101.50	102.00	102.00	1,908,539
2025-05-27	103.00	104.00	100.50	101.00	101.00	2,232,722
2025-05-26	103.00	104.00	103.00	103.50	103.50	1,294,337
2025-05-23	104.50	104.50	101.00	103.00	103.00	2,480,884
2025-05-22	103.00	104.00	102.00	103.50	103.50	1,611,321
2025-05-21	104.00	105.00	103.00	104.00	104.00	2,673,794
2025-05-20	102.50	104.50	102.00	104.00	104.00	4,118,797
2025-05-19	101.00	102.00	99.500	100.50	100.50	2,212,465
2025-05-16	101.00	102.50	100.50	101.00	101.00	2,336,822
2025-05-15	100.00	100.50	99.200	100.50	100.50	2,068,200
2025-05-14	99.000	100.50	97.100	100.00	100.00	5,554,336
2025-05-13	96.100	98.000	95.500	98.000	98.000	3,780,410
2025-05-12	94.000	95.300	93.800	94.900	94.900	2,850,732
2025-05-09	91.500	94.800	91.200	94.000	94.000	5,405,843
2025-05-08	92.000	94.800	89.400	89.700	89.700	5,444,769
2025-05-07	88.400	88.800	87.300	88.800	88.800	1,049,102
2025-05-06	86.100	88.300	86.100	88.000	88.000	929,226

← NewerPage 6 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.