Sunonwealth Electric Machine Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 93.000 | 93.500 | 91.700 | 92.100 | 92.100 | 1,139,691 |
| 2025-02-03 | 95.000 | 96.100 | 91.300 | 92.400 | 92.400 | 2,375,963 |
| 2025-01-22 | 98.600 | 98.600 | 96.800 | 97.600 | 97.600 | 1,236,847 |
| 2025-01-21 | 97.800 | 99.100 | 97.400 | 97.500 | 97.500 | 977,750 |
| 2025-01-20 | 97.500 | 98.200 | 97.100 | 97.400 | 97.400 | 751,987 |
| 2025-01-17 | 97.300 | 98.000 | 96.100 | 96.700 | 96.700 | 634,166 |
| 2025-01-16 | 95.700 | 97.600 | 95.700 | 97.200 | 97.200 | 1,795,708 |
| 2025-01-15 | 95.600 | 96.100 | 94.000 | 94.000 | 94.000 | 793,405 |
| 2025-01-14 | 95.000 | 95.900 | 94.800 | 95.600 | 95.600 | 1,033,315 |
| 2025-01-13 | 95.000 | 95.100 | 92.300 | 95.000 | 95.000 | 2,530,984 |
| 2025-01-10 | 97.700 | 97.800 | 95.100 | 95.500 | 95.500 | 2,313,670 |
| 2025-01-09 | 99.500 | 100.50 | 97.700 | 97.700 | 97.700 | 2,299,882 |
| 2025-01-08 | 98.300 | 99.900 | 97.500 | 99.200 | 99.200 | 2,190,442 |
| 2025-01-07 | 97.200 | 98.400 | 96.600 | 97.600 | 97.600 | 1,392,015 |
| 2025-01-06 | 94.900 | 96.600 | 94.900 | 95.900 | 95.900 | 1,098,135 |
| 2025-01-03 | 95.700 | 96.400 | 94.400 | 94.400 | 94.400 | 1,136,445 |
| 2025-01-02 | 97.700 | 98.200 | 95.400 | 95.500 | 95.500 | 1,487,806 |
| 2024-12-31 | 96.300 | 97.900 | 95.700 | 97.600 | 97.600 | 985,671 |
| 2024-12-30 | 97.600 | 97.800 | 96.100 | 96.600 | 96.600 | 1,242,093 |
| 2024-12-27 | 98.600 | 98.600 | 97.200 | 97.800 | 97.800 | 1,203,346 |
| 2024-12-26 | 99.500 | 99.800 | 98.100 | 98.100 | 98.100 | 1,212,692 |
| 2024-12-25 | 98.600 | 99.400 | 97.700 | 99.000 | 99.000 | 1,538,821 |
| 2024-12-24 | 98.100 | 99.600 | 97.200 | 97.800 | 97.800 | 1,620,220 |
| 2024-12-23 | 97.400 | 99.000 | 96.500 | 96.700 | 96.700 | 2,460,374 |
| 2024-12-20 | 98.000 | 98.700 | 96.600 | 96.700 | 96.700 | 1,982,023 |
| 2024-12-19 | 97.700 | 98.700 | 97.300 | 98.300 | 98.300 | 1,240,337 |
| 2024-12-18 | 99.100 | 99.900 | 97.200 | 99.700 | 99.700 | 1,250,208 |
| 2024-12-17 | 97.400 | 101.00 | 97.000 | 98.700 | 98.700 | 2,307,579 |
| 2024-12-16 | 103.00 | 104.00 | 96.600 | 97.200 | 97.200 | 3,840,885 |
| 2024-12-13 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,348,108 |
| 2024-12-12 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | 2,288,015 |
| 2024-12-11 | 99.700 | 103.50 | 99.700 | 103.00 | 103.00 | 1,577,429 |
| 2024-12-10 | 103.50 | 104.50 | 100.00 | 101.00 | 101.00 | 1,975,982 |
| 2024-12-09 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | 1,890,937 |
| 2024-12-06 | 105.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1,772,597 |
| 2024-12-05 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | 2,952,201 |
| 2024-12-04 | 102.50 | 105.00 | 101.50 | 105.00 | 105.00 | 3,607,727 |
| 2024-12-03 | 101.50 | 104.50 | 101.00 | 102.00 | 102.00 | 3,645,478 |
| 2024-12-02 | 101.00 | 101.50 | 99.900 | 99.900 | 99.900 | 1,693,396 |
| 2024-11-29 | 99.600 | 100.50 | 98.000 | 99.800 | 99.800 | 1,704,441 |
| 2024-11-28 | 99.500 | 100.50 | 96.100 | 100.00 | 100.00 | 3,463,268 |
| 2024-11-27 | 102.50 | 103.50 | 99.500 | 99.500 | 99.500 | 1,771,255 |
| 2024-11-26 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 2,475,902 |
| 2024-11-25 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 5,874,869 |
| 2024-11-22 | 99.900 | 106.00 | 99.800 | 105.00 | 105.00 | 11,010,716 |
| 2024-11-21 | 99.400 | 101.00 | 98.700 | 98.700 | 98.700 | 2,575,062 |
| 2024-11-20 | 100.50 | 101.50 | 99.200 | 99.700 | 99.700 | 2,993,039 |
| 2024-11-19 | 98.400 | 100.50 | 98.200 | 99.000 | 99.000 | 2,770,239 |
| 2024-11-18 | 101.00 | 101.50 | 96.800 | 97.000 | 97.000 | 4,677,911 |
| 2024-11-15 | 103.00 | 104.50 | 101.00 | 102.00 | 102.00 | 6,724,621 |
| 2024-11-14 | 99.400 | 106.00 | 99.300 | 102.00 | 102.00 | 12,320,356 |
| 2024-11-13 | 98.100 | 100.50 | 96.800 | 98.400 | 98.400 | 2,222,333 |
| 2024-11-12 | 101.00 | 102.00 | 97.600 | 98.000 | 98.000 | 4,347,776 |
| 2024-11-11 | 99.500 | 101.00 | 98.800 | 101.00 | 101.00 | 1,870,163 |
| 2024-11-08 | 102.50 | 103.00 | 98.600 | 99.400 | 99.400 | 4,618,057 |
| 2024-11-07 | 101.50 | 104.00 | 101.50 | 102.50 | 102.50 | 3,471,727 |
| 2024-11-06 | 98.100 | 103.00 | 98.100 | 102.50 | 102.50 | 5,222,079 |
| 2024-11-05 | 97.100 | 98.600 | 96.800 | 97.900 | 97.900 | 1,713,904 |
| 2024-11-04 | 98.400 | 98.400 | 96.600 | 97.100 | 97.100 | 1,710,899 |
| 2024-11-01 | 93.000 | 98.400 | 92.800 | 98.400 | 98.400 | 2,371,073 |
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.