Sunonwealth Electric Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	90.300	90.500	84.700	86.400	86.400	2,151,685
2025-05-02	87.000	90.200	87.000	90.100	90.100	3,423,139
2025-04-30	86.800	87.300	86.000	86.100	86.100	1,177,274
2025-04-29	86.700	87.000	85.800	87.000	87.000	1,472,391
2025-04-28	86.800	87.600	85.500	86.500	86.500	2,264,951
2025-04-25	86.000	88.700	85.200	86.100	86.100	4,803,148
2025-04-24	85.000	85.000	82.000	83.200	83.200	2,537,045
2025-04-23	82.000	85.200	81.700	84.800	84.800	2,901,533
2025-04-22	78.500	80.800	78.500	79.800	79.800	1,462,205
2025-04-21	82.500	82.500	79.800	79.900	79.900	1,582,229
2025-04-18	82.200	82.400	81.300	82.400	82.400	1,096,378
2025-04-17	80.000	82.300	79.700	81.500	81.500	1,530,548
2025-04-16	82.900	83.700	81.100	81.100	81.100	1,957,332
2025-04-15	81.800	84.200	81.500	83.400	83.400	2,102,627
2025-04-14	82.300	83.600	79.800	80.900	80.900	4,062,806
2025-04-11	71.500	78.500	69.000	78.200	78.200	4,580,683
2025-04-10	73.100	73.100	73.100	73.100	73.100	1,036,673
2025-04-09	68.900	71.300	66.500	66.500	66.500	4,992,441
2025-04-08	73.800	74.600	73.800	73.800	73.800	2,992,525
2025-04-07	81.900	81.900	81.900	81.900	81.900	192,287
2025-04-02	90.500	91.500	89.500	90.900	90.900	1,804,461
2025-04-01	88.200	90.400	88.200	89.700	89.700	2,527,409
2025-03-31	90.300	91.800	87.000	87.700	87.700	4,958,000
2025-03-28	96.900	96.900	93.500	93.800	93.800	3,170,630
2025-03-27	99.900	101.00	96.900	97.100	97.100	5,655,382
2025-03-26	104.00	104.50	102.00	102.00	102.00	1,895,635
2025-03-25	107.00	107.00	102.50	103.50	103.50	1,958,916
2025-03-24	108.50	109.50	104.50	104.50	104.50	3,047,202
2025-03-21	107.50	108.50	106.50	107.00	107.00	3,371,385
2025-03-20	104.00	108.00	103.50	107.00	107.00	5,597,945
2025-03-19	109.00	109.50	101.50	102.00	102.00	5,898,438
2025-03-18	106.50	108.00	105.50	108.00	108.00	3,436,698
2025-03-17	108.50	108.50	105.50	106.50	106.50	3,565,791
2025-03-14	107.00	109.50	104.00	108.00	108.00	8,263,902
2025-03-13	110.00	110.00	104.50	105.00	105.00	9,068,603
2025-03-12	107.00	110.50	105.00	109.50	109.50	12,968,119
2025-03-11	101.00	106.50	100.00	106.50	106.50	8,450,520
2025-03-10	100.50	107.50	100.50	105.50	105.50	16,705,724
2025-03-07	95.900	103.00	95.900	100.00	100.00	13,259,749
2025-03-06	96.000	96.300	94.900	95.100	95.100	715,284
2025-03-05	93.800	95.800	93.800	95.600	95.600	718,125
2025-03-04	92.000	93.800	90.100	93.800	93.800	1,355,979
2025-03-03	93.500	93.500	92.100	93.100	93.100	1,147,939
2025-02-27	96.000	96.400	94.000	94.000	94.000	961,427
2025-02-26	95.600	96.500	95.400	95.500	95.500	615,011
2025-02-25	96.800	96.800	95.200	95.200	95.200	819,688
2025-02-24	98.000	98.000	97.100	97.200	97.200	932,418
2025-02-21	96.800	99.000	96.200	98.600	98.600	1,649,663
2025-02-20	97.000	97.300	96.500	96.600	96.600	571,699
2025-02-19	97.200	97.700	96.500	96.600	96.600	828,778
2025-02-18	96.300	97.300	96.300	96.500	96.500	971,683
2025-02-17	95.600	96.500	95.500	95.900	95.900	806,756
2025-02-14	94.400	95.300	93.600	94.900	94.900	1,078,556
2025-02-13	93.500	94.300	93.200	93.800	93.800	1,135,279
2025-02-12	93.500	95.300	93.000	93.000	93.000	1,497,770
2025-02-11	94.100	94.900	93.200	93.200	93.200	995,303
2025-02-10	94.000	94.000	93.200	93.600	93.600	476,746
2025-02-07	93.900	94.600	92.900	94.200	94.200	877,700
2025-02-06	93.200	93.800	92.500	93.500	93.500	1,072,875
2025-02-05	93.300	94.400	92.900	93.000	93.000	930,363

← NewerPage 7 of 21 · 1,220 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.