Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.890 | 3.940 | 3.850 | 3.850 | 3.850 | 10,100 |
| 2022-11-01 | 3.760 | 3.940 | 3.750 | 3.770 | 3.770 | 13,181 |
| 2022-10-31 | 3.900 | 4.020 | 3.820 | 3.930 | 3.930 | 25,350 |
| 2022-10-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,104 |
| 2022-10-27 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 9,216 |
| 2022-10-26 | 3.900 | 4.000 | 3.860 | 4.000 | 4.000 | 15,113 |
| 2022-10-25 | 4.080 | 4.080 | 3.880 | 4.050 | 4.050 | 20,105 |
| 2022-10-24 | 3.830 | 4.100 | 3.830 | 3.990 | 3.990 | 32,030 |
| 2022-10-21 | 3.860 | 4.020 | 3.820 | 4.020 | 4.020 | 18,311 |
| 2022-10-20 | 4.000 | 4.030 | 3.850 | 3.850 | 3.850 | 26,359 |
| 2022-10-19 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 22,424 |
| 2022-10-18 | 3.860 | 4.080 | 3.860 | 4.040 | 4.040 | 27,321 |
| 2022-10-17 | 4.100 | 4.100 | 3.880 | 4.000 | 4.000 | 21,455 |
| 2022-10-14 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 44,100 |
| 2022-10-13 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 14,112 |
| 2022-10-12 | 4.060 | 4.150 | 4.040 | 4.050 | 4.050 | 27,040 |
| 2022-10-11 | 4.250 | 4.250 | 4.040 | 4.150 | 4.150 | 25,042 |
| 2022-10-07 | 4.250 | 4.250 | 4.080 | 4.120 | 4.120 | 34,016 |
| 2022-10-06 | 4.310 | 4.400 | 4.120 | 4.200 | 4.200 | 76,839 |
| 2022-10-05 | 4.160 | 4.350 | 4.120 | 4.120 | 4.120 | 57,508 |
| 2022-10-04 | 4.290 | 4.300 | 4.180 | 4.180 | 4.180 | 35,200 |
| 2022-10-03 | 4.150 | 4.190 | 4.150 | 4.180 | 4.180 | 20,000 |
| 2022-09-30 | 4.180 | 4.240 | 4.170 | 4.200 | 4.200 | 24,005 |
| 2022-09-29 | 4.280 | 4.420 | 4.180 | 4.300 | 4.300 | 99,932 |
| 2022-09-28 | 4.350 | 4.500 | 4.280 | 4.300 | 4.300 | 28,938 |
| 2022-09-27 | 4.420 | 4.550 | 4.380 | 4.400 | 4.400 | 38,014 |
| 2022-09-26 | 4.400 | 4.500 | 4.270 | 4.480 | 4.480 | 114,007 |
| 2022-09-23 | 4.450 | 4.680 | 4.430 | 4.500 | 4.500 | 83,026 |
| 2022-09-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2022-09-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2022-09-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2022-09-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2022-09-16 | 4.880 | 5.020 | 4.710 | 4.960 | 4.960 | 118,642 |
| 2022-09-15 | 4.730 | 5.260 | 4.700 | 4.850 | 4.850 | 212,491 |
| 2022-09-14 | 4.600 | 4.730 | 4.500 | 4.720 | 4.720 | 51,716 |
| 2022-09-13 | 4.750 | 4.750 | 4.520 | 4.730 | 4.730 | 35,043 |
| 2022-09-12 | 4.650 | 4.840 | 4.500 | 4.730 | 4.730 | 75,045 |
| 2022-09-08 | 4.750 | 4.750 | 4.450 | 4.630 | 4.630 | 44,862 |
| 2022-09-07 | 4.740 | 4.740 | 4.510 | 4.550 | 4.550 | 28,003 |
| 2022-09-06 | 4.600 | 4.820 | 4.510 | 4.600 | 4.600 | 38,008 |
| 2022-09-05 | 4.750 | 4.860 | 4.650 | 4.800 | 4.800 | 53,112 |
| 2022-09-02 | 4.720 | 4.950 | 4.550 | 4.750 | 4.750 | 76,047 |
| 2022-09-01 | 4.800 | 5.090 | 4.740 | 4.950 | 4.950 | 106,068 |
| 2022-08-31 | 4.600 | 4.800 | 4.500 | 4.800 | 4.800 | 143,506 |
| 2022-08-30 | 4.430 | 4.450 | 4.400 | 4.450 | 4.450 | 15,000 |
| 2022-08-29 | 4.630 | 4.630 | 4.410 | 4.410 | 4.410 | 23,000 |
| 2022-08-26 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 21,550 |
| 2022-08-25 | 4.510 | 4.630 | 4.400 | 4.600 | 4.600 | 113,200 |
| 2022-08-24 | 4.650 | 4.650 | 4.460 | 4.650 | 4.650 | 8,376 |
| 2022-08-23 | 4.600 | 4.730 | 4.520 | 4.600 | 4.600 | 35,197 |
| 2022-08-22 | 4.730 | 4.800 | 4.550 | 4.700 | 4.700 | 31,108 |
| 2022-08-19 | 4.750 | 4.770 | 4.490 | 4.500 | 4.500 | 57,053 |
| 2022-08-18 | 4.790 | 4.790 | 4.530 | 4.650 | 4.650 | 42,004 |
| 2022-08-17 | 4.950 | 5.030 | 4.600 | 4.650 | 4.650 | 95,235 |
| 2022-08-16 | 5.090 | 5.090 | 4.810 | 5.000 | 5.000 | 21,016 |
| 2022-08-15 | 5.160 | 5.200 | 4.930 | 5.030 | 5.030 | 36,160 |
| 2022-08-12 | 5.290 | 5.520 | 5.100 | 5.300 | 5.300 | 112,895 |
| 2022-08-11 | 4.480 | 5.300 | 4.480 | 5.290 | 5.290 | 124,706 |
| 2022-08-10 | 4.330 | 4.600 | 4.330 | 4.600 | 4.600 | 41,101 |
| 2022-08-09 | 4.550 | 4.600 | 4.360 | 4.400 | 4.400 | 34,967 |
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.