Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 9.200 | 9.200 | 8.900 | 9.190 | 9.190 | 6,225 |
| 2024-07-31 | 9.100 | 9.100 | 8.850 | 9.080 | 9.080 | 11,633 |
| 2024-07-30 | 9.080 | 9.090 | 8.910 | 9.000 | 9.000 | 14,206 |
| 2024-07-29 | 9.140 | 9.140 | 8.900 | 9.080 | 9.080 | 23,917 |
| 2024-07-26 | 9.250 | 9.300 | 9.000 | 9.140 | 9.140 | 63,506 |
| 2024-07-23 | 9.300 | 9.300 | 9.050 | 9.280 | 9.280 | 9,152 |
| 2024-07-22 | 9.350 | 9.390 | 9.110 | 9.110 | 9.110 | 52,012 |
| 2024-07-19 | 9.380 | 9.380 | 9.000 | 9.120 | 9.120 | 25,848 |
| 2024-07-18 | 9.100 | 9.380 | 9.100 | 9.350 | 9.350 | 19,262 |
| 2024-07-17 | 9.390 | 9.390 | 9.100 | 9.100 | 9.100 | 5,250 |
| 2024-07-16 | 9.180 | 9.450 | 9.050 | 9.390 | 9.390 | 40,247 |
| 2024-07-15 | 9.110 | 9.490 | 9.050 | 9.110 | 9.110 | 48,551 |
| 2024-07-12 | 9.450 | 9.550 | 9.150 | 9.200 | 9.200 | 39,120 |
| 2024-07-11 | 9.500 | 9.500 | 9.000 | 9.300 | 9.300 | 267,094 |
| 2024-07-10 | 9.400 | 9.450 | 9.260 | 9.300 | 9.300 | 43,255 |
| 2024-07-09 | 9.500 | 9.500 | 9.300 | 9.400 | 9.400 | 33,338 |
| 2024-07-08 | 9.500 | 9.600 | 9.350 | 9.500 | 9.500 | 50,170 |
| 2024-07-05 | 9.530 | 9.530 | 9.340 | 9.500 | 9.500 | 35,372 |
| 2024-07-04 | 9.500 | 9.500 | 9.360 | 9.500 | 9.500 | 51,402 |
| 2024-07-03 | 9.650 | 9.650 | 9.410 | 9.650 | 9.650 | 7,423 |
| 2024-07-02 | 9.580 | 9.650 | 9.450 | 9.650 | 9.650 | 23,337 |
| 2024-07-01 | 9.550 | 9.580 | 9.370 | 9.410 | 9.410 | 31,431 |
| 2024-06-28 | 9.530 | 9.550 | 9.370 | 9.550 | 9.550 | 47,317 |
| 2024-06-27 | 9.410 | 9.600 | 9.380 | 9.530 | 9.530 | 19,126 |
| 2024-06-26 | 9.500 | 9.590 | 9.400 | 9.530 | 9.530 | 78,461 |
| 2024-06-25 | 9.410 | 9.500 | 9.410 | 9.450 | 9.450 | 12,038 |
| 2024-06-24 | 9.410 | 9.690 | 9.410 | 9.500 | 9.500 | 10,811 |
| 2024-06-21 | 9.460 | 9.650 | 9.450 | 9.600 | 9.600 | 46,212 |
| 2024-06-20 | 9.700 | 9.700 | 9.450 | 9.470 | 9.470 | 128,611 |
| 2024-06-19 | 9.730 | 9.780 | 9.450 | 9.700 | 9.700 | 72,038 |
| 2024-06-18 | 9.740 | 9.750 | 9.600 | 9.740 | 9.740 | 65,213 |
| 2024-06-17 | 9.600 | 9.800 | 9.510 | 9.670 | 9.670 | 96,470 |
| 2024-06-14 | 9.800 | 9.800 | 9.500 | 9.700 | 9.700 | 29,028 |
| 2024-06-13 | 9.800 | 9.800 | 9.500 | 9.800 | 9.800 | 16,214 |
| 2024-06-12 | 9.500 | 9.800 | 9.500 | 9.500 | 9.500 | 29,434 |
| 2024-06-11 | 9.700 | 9.730 | 9.400 | 9.720 | 9.720 | 86,521 |
| 2024-06-07 | 9.750 | 9.750 | 9.450 | 9.700 | 9.700 | 2,217 |
| 2024-06-06 | 9.700 | 9.700 | 9.460 | 9.650 | 9.650 | 34,168 |
| 2024-06-05 | 9.700 | 9.740 | 9.400 | 9.700 | 9.700 | 35,551 |
| 2024-06-04 | 9.700 | 9.750 | 9.430 | 9.700 | 9.700 | 15,241 |
| 2024-06-03 | 9.650 | 9.650 | 9.410 | 9.650 | 9.650 | 84,032 |
| 2024-05-31 | 9.750 | 9.800 | 9.350 | 9.500 | 9.500 | 56,038 |
| 2024-05-30 | 9.700 | 9.750 | 9.460 | 9.650 | 9.650 | 96,860 |
| 2024-05-29 | 9.700 | 9.750 | 9.600 | 9.700 | 9.700 | 30,961 |
| 2024-05-28 | 9.310 | 9.750 | 9.310 | 9.480 | 9.480 | 20,728 |
| 2024-05-27 | 9.800 | 9.800 | 9.410 | 9.700 | 9.700 | 36,629 |
| 2024-05-24 | 9.800 | 9.800 | 9.400 | 9.500 | 9.500 | 22,212 |
| 2024-05-23 | 9.400 | 9.830 | 9.400 | 9.800 | 9.800 | 8,921 |
| 2024-05-22 | 9.900 | 9.900 | 9.450 | 9.450 | 9.450 | 22,561 |
| 2024-05-21 | 9.850 | 9.850 | 9.590 | 9.600 | 9.600 | 31,419 |
| 2024-05-20 | 9.600 | 9.750 | 9.360 | 9.720 | 9.720 | 40,236 |
| 2024-05-17 | 9.790 | 9.790 | 9.200 | 9.600 | 9.600 | 90,749 |
| 2024-05-16 | 9.790 | 9.840 | 9.430 | 9.790 | 9.790 | 15,040 |
| 2024-05-15 | 9.850 | 9.850 | 9.450 | 9.450 | 9.450 | 11,502 |
| 2024-05-14 | 9.850 | 9.850 | 9.450 | 9.600 | 9.600 | 16,955 |
| 2024-05-13 | 9.360 | 9.780 | 9.350 | 9.500 | 9.500 | 22,133 |
| 2024-05-10 | 9.800 | 9.800 | 9.400 | 9.800 | 9.800 | 68,110 |
| 2024-05-09 | 9.800 | 9.800 | 9.500 | 9.800 | 9.800 | 15,261 |
| 2024-05-08 | 9.900 | 9.900 | 9.500 | 9.800 | 9.800 | 5,202 |
| 2024-05-07 | 9.850 | 9.850 | 9.500 | 9.840 | 9.840 | 25,594 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.