Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.910 | 4.030 | 3.850 | 3.900 | 3.900 | 43,202 |
| 2023-02-06 | 4.100 | 4.100 | 3.920 | 4.020 | 4.020 | 19,008 |
| 2023-02-03 | 3.910 | 4.080 | 3.900 | 4.000 | 4.000 | 77,225 |
| 2023-02-02 | 4.030 | 4.030 | 3.900 | 3.900 | 3.900 | 7,118 |
| 2023-02-01 | 3.880 | 4.210 | 3.880 | 4.020 | 4.020 | 78,335 |
| 2023-01-31 | 3.930 | 4.120 | 3.800 | 4.030 | 4.030 | 61,006 |
| 2023-01-30 | 3.770 | 4.310 | 3.770 | 4.100 | 4.100 | 74,663 |
| 2023-01-17 | 3.750 | 3.920 | 3.730 | 3.880 | 3.880 | 4,704 |
| 2023-01-16 | 3.750 | 4.210 | 3.650 | 3.910 | 3.910 | 164,076 |
| 2023-01-13 | 3.840 | 3.910 | 3.700 | 3.910 | 3.910 | 24,008 |
| 2023-01-12 | 3.800 | 3.950 | 3.730 | 3.840 | 3.840 | 44,125 |
| 2023-01-11 | 3.950 | 3.950 | 3.790 | 3.910 | 3.910 | 6,141 |
| 2023-01-10 | 3.740 | 4.040 | 3.690 | 3.950 | 3.950 | 118,020 |
| 2023-01-09 | 3.660 | 3.840 | 3.650 | 3.800 | 3.800 | 9,002 |
| 2023-01-06 | 3.760 | 3.940 | 3.670 | 3.800 | 3.800 | 68,023 |
| 2023-01-05 | 3.820 | 4.000 | 3.560 | 3.910 | 3.910 | 105,123 |
| 2023-01-04 | 3.880 | 4.000 | 3.740 | 4.000 | 4.000 | 49,076 |
| 2023-01-03 | 3.800 | 4.140 | 3.710 | 4.050 | 4.050 | 142,670 |
| 2022-12-30 | 3.730 | 3.880 | 3.580 | 3.700 | 3.700 | 75,353 |
| 2022-12-29 | 3.850 | 4.050 | 3.710 | 3.850 | 3.850 | 91,140 |
| 2022-12-28 | 3.900 | 4.100 | 3.700 | 3.770 | 3.770 | 50,082 |
| 2022-12-27 | 3.750 | 3.920 | 3.700 | 3.830 | 3.830 | 1,383,306 |
| 2022-12-26 | 3.950 | 4.210 | 3.710 | 3.920 | 3.920 | 73,110 |
| 2022-12-23 | 3.900 | 4.090 | 3.760 | 3.850 | 3.850 | 20,061 |
| 2022-12-22 | 4.090 | 4.200 | 3.800 | 3.940 | 3.940 | 52,412 |
| 2022-12-21 | 3.850 | 4.040 | 3.840 | 3.950 | 3.950 | 14,040 |
| 2022-12-20 | 3.950 | 4.000 | 3.690 | 3.940 | 3.940 | 53,070 |
| 2022-12-19 | 4.050 | 4.150 | 3.750 | 3.900 | 3.900 | 89,112 |
| 2022-12-16 | 3.820 | 4.000 | 3.680 | 3.800 | 3.800 | 96,019 |
| 2022-12-15 | 3.650 | 3.830 | 3.510 | 3.680 | 3.680 | 54,200 |
| 2022-12-14 | 3.700 | 3.850 | 3.590 | 3.700 | 3.700 | 30,657 |
| 2022-12-13 | 3.750 | 3.840 | 3.600 | 3.830 | 3.830 | 91,101 |
| 2022-12-12 | 3.760 | 3.900 | 3.650 | 3.830 | 3.830 | 41,070 |
| 2022-12-09 | 3.650 | 3.890 | 3.650 | 3.830 | 3.830 | 26,720 |
| 2022-12-08 | 3.890 | 3.890 | 3.670 | 3.830 | 3.830 | 17,130 |
| 2022-12-07 | 3.800 | 4.000 | 3.800 | 3.890 | 3.890 | 38,304 |
| 2022-12-06 | 3.890 | 4.050 | 3.760 | 4.000 | 4.000 | 38,041 |
| 2022-12-05 | 3.880 | 3.910 | 3.710 | 3.900 | 3.900 | 36,078 |
| 2022-12-02 | 3.880 | 3.890 | 3.800 | 3.890 | 3.890 | 14,035 |
| 2022-12-01 | 3.760 | 3.900 | 3.760 | 3.880 | 3.880 | 20,241 |
| 2022-11-30 | 3.900 | 3.980 | 3.760 | 3.760 | 3.760 | 33,240 |
| 2022-11-29 | 3.960 | 4.050 | 3.900 | 3.900 | 3.900 | 67,300 |
| 2022-11-28 | 4.210 | 4.230 | 3.900 | 4.000 | 4.000 | 117,801 |
| 2022-11-25 | 3.450 | 4.420 | 3.450 | 4.250 | 4.250 | 133,163 |
| 2022-11-24 | 3.430 | 3.450 | 3.360 | 3.430 | 3.430 | 32,056 |
| 2022-11-23 | 3.340 | 3.430 | 3.300 | 3.430 | 3.430 | 29,213 |
| 2022-11-22 | 3.430 | 3.450 | 3.300 | 3.430 | 3.430 | 42,203 |
| 2022-11-21 | 3.600 | 3.730 | 3.200 | 3.470 | 3.470 | 171,338 |
| 2022-11-18 | 3.630 | 3.730 | 3.580 | 3.600 | 3.600 | 33,396 |
| 2022-11-17 | 3.600 | 3.730 | 3.570 | 3.650 | 3.650 | 20,030 |
| 2022-11-16 | 3.740 | 3.740 | 3.650 | 3.720 | 3.720 | 45,000 |
| 2022-11-15 | 3.610 | 3.790 | 3.610 | 3.650 | 3.650 | 26,400 |
| 2022-11-14 | 3.780 | 3.840 | 3.660 | 3.800 | 3.800 | 65,787 |
| 2022-11-11 | 3.570 | 3.750 | 3.560 | 3.700 | 3.700 | 86,200 |
| 2022-11-10 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 250 |
| 2022-11-09 | 3.500 | 3.750 | 3.500 | 3.650 | 3.650 | 38,315 |
| 2022-11-08 | 3.780 | 3.780 | 3.520 | 3.600 | 3.600 | 40,223 |
| 2022-11-07 | 3.890 | 3.890 | 3.580 | 3.700 | 3.700 | 87,927 |
| 2022-11-04 | 3.950 | 3.950 | 3.760 | 3.780 | 3.780 | 16,100 |
| 2022-11-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 200 |
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.