Sea Mild Biotechnology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	14.150	14.450	14.000	14.300	14.300	54,528
2023-05-09	14.800	14.800	14.150	14.450	14.450	65,091
2023-05-08	14.800	14.900	14.250	14.500	14.500	85,089
2023-05-05	14.650	14.650	14.100	14.200	14.200	124,811
2023-05-04	14.900	14.900	14.200	14.400	14.400	95,289
2023-05-03	15.000	15.000	14.300	14.700	14.700	107,305
2023-05-02	14.650	14.950	14.350	14.600	14.600	192,779
2023-04-28	14.850	15.250	14.600	14.900	14.900	159,065
2023-04-27	15.300	15.300	14.500	14.850	14.850	375,041
2023-04-26	15.800	16.800	14.300	15.000	15.000	421,357
2023-04-25	14.750	17.150	14.250	16.350	16.350	746,497
2023-04-24	14.550	14.950	14.250	14.650	14.650	212,375
2023-04-21	14.850	15.200	14.500	14.850	14.850	139,590
2023-04-20	15.300	15.450	15.000	15.200	15.200	140,427
2023-04-19	15.650	15.650	15.100	15.650	15.650	170,854
2023-04-18	16.000	16.000	15.250	15.650	15.650	131,369
2023-04-17	15.500	16.000	15.250	15.650	15.650	270,732
2023-04-14	16.000	16.100	15.550	16.050	16.050	157,479
2023-04-13	16.500	16.650	15.700	16.200	16.200	261,101
2023-04-12	16.000	16.550	16.000	16.000	16.000	172,752
2023-04-11	16.600	16.900	16.100	16.500	16.500	110,618
2023-04-10	17.000	17.200	15.800	16.000	16.000	281,652
2023-04-07	17.500	17.500	16.300	16.700	16.700	300,728
2023-04-06	16.800	18.200	16.500	17.400	17.400	585,000
2023-03-31	17.450	17.450	16.000	16.500	16.500	380,566
2023-03-30	17.000	18.750	16.500	17.150	17.150	977,850
2023-03-29	17.200	18.000	16.150	17.200	17.200	1,980,290
2023-03-28	12.800	16.900	12.550	16.700	16.700	2,006,149
2023-03-27	14.200	14.200	12.800	13.100	13.100	578,715
2023-03-24	14.800	14.800	13.800	14.000	14.000	696,483
2023-03-23	14.600	15.000	14.500	14.700	14.700	254,256
2023-03-22	14.800	15.300	14.650	14.950	14.950	431,075
2023-03-21	15.400	15.700	14.800	15.150	15.150	369,235
2023-03-20	16.500	16.500	15.500	15.600	15.600	471,445
2023-03-17	16.400	17.100	16.100	16.250	16.250	399,977
2023-03-16	17.300	17.750	16.150	16.500	16.500	790,982
2023-03-15	16.000	17.900	15.450	17.250	17.250	803,700
2023-03-14	17.200	17.200	15.500	15.500	15.500	906,995
2023-03-13	19.200	19.200	16.600	16.750	16.750	1,495,191
2023-03-10	19.200	20.300	18.700	18.900	18.900	462,934
2023-03-09	19.900	19.900	18.500	19.100	19.100	865,116
2023-03-08	19.900	21.150	19.500	19.800	19.800	770,613
2023-03-07	20.200	20.500	19.000	19.800	19.800	746,421
2023-03-06	21.000	21.450	19.850	20.200	20.200	1,364,704
2023-03-03	21.200	21.550	17.850	20.000	20.000	3,094,223
2023-03-02	24.300	25.250	19.900	20.200	20.200	5,697,430
2023-03-01	17.800	26.000	17.700	24.300	24.300	4,920,604
2023-02-24	17.000	18.450	16.200	17.300	17.300	4,590,453
2023-02-23	13.200	17.850	6.990	16.700	16.700	8,036,630
2023-02-22	7.800	14.200	7.410	14.000	14.000	3,565,064
2023-02-21	6.100	8.800	5.900	8.570	8.570	700,073
2023-02-20	4.150	5.470	4.050	5.360	5.360	1,171,514
2023-02-17	3.950	4.050	3.940	3.950	3.950	161,838
2023-02-16	3.950	4.050	3.900	4.000	4.000	165,302
2023-02-15	4.000	4.030	3.900	4.030	4.030	138,300
2023-02-14	4.090	4.250	3.850	4.050	4.050	249,255
2023-02-13	3.870	4.100	3.850	4.000	4.000	126,459
2023-02-10	3.800	3.940	3.700	3.850	3.850	44,021
2023-02-09	3.770	3.900	3.750	3.750	3.750	11,063
2023-02-08	3.820	3.990	3.760	3.900	3.900	51,272

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.