Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.430 | 4.650 | 4.430 | 4.480 | 4.480 | 24,102 |
| 2022-08-05 | 4.500 | 4.600 | 4.450 | 4.490 | 4.490 | 38,480 |
| 2022-08-04 | 4.940 | 4.940 | 4.600 | 4.600 | 4.600 | 33,101 |
| 2022-08-03 | 4.810 | 4.900 | 4.800 | 4.850 | 4.850 | 18,000 |
| 2022-08-02 | 4.830 | 5.050 | 4.800 | 4.900 | 4.900 | 11,616 |
| 2022-08-01 | 4.850 | 4.950 | 4.850 | 4.930 | 4.930 | 9,200 |
| 2022-07-29 | 4.900 | 5.050 | 4.900 | 4.990 | 4.990 | 40,203 |
| 2022-07-28 | 5.000 | 5.090 | 4.900 | 5.000 | 5.000 | 33,562 |
| 2022-07-27 | 5.010 | 5.110 | 4.900 | 4.950 | 4.950 | 79,000 |
| 2022-07-26 | 5.450 | 5.600 | 5.040 | 5.100 | 5.100 | 113,503 |
| 2022-07-25 | 5.700 | 5.820 | 5.420 | 5.690 | 5.690 | 107,352 |
| 2022-07-22 | 5.810 | 5.950 | 5.700 | 5.850 | 5.850 | 36,000 |
| 2022-07-21 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 16,000 |
| 2022-07-20 | 6.150 | 6.150 | 5.860 | 5.860 | 5.860 | 5,001 |
| 2022-07-19 | 5.850 | 6.100 | 5.800 | 6.000 | 6.000 | 21,124 |
| 2022-07-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,663 |
| 2022-07-14 | 6.200 | 6.200 | 5.910 | 5.960 | 5.960 | 1,004 |
| 2022-07-13 | 5.920 | 5.920 | 5.910 | 5.910 | 5.910 | 5,300 |
| 2022-07-12 | 5.750 | 6.010 | 5.750 | 6.010 | 6.010 | 22,469 |
| 2022-07-11 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 4,001 |
| 2022-07-08 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 9,300 |
| 2022-07-07 | 5.800 | 5.990 | 5.760 | 5.850 | 5.850 | 28,100 |
| 2022-07-06 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2022-07-05 | 6.100 | 6.100 | 5.800 | 5.810 | 5.810 | 18,003 |
| 2022-07-04 | 5.900 | 6.100 | 5.810 | 6.100 | 6.100 | 8,000 |
| 2022-07-01 | 5.950 | 5.950 | 5.840 | 5.840 | 5.840 | 18,000 |
| 2022-06-30 | 6.100 | 6.100 | 5.800 | 5.900 | 5.900 | 26,351 |
| 2022-06-29 | 6.100 | 6.100 | 5.850 | 5.950 | 5.950 | 10,001 |
| 2022-06-28 | 6.010 | 6.150 | 6.000 | 6.140 | 6.140 | 5,223 |
| 2022-06-27 | 6.050 | 6.200 | 6.050 | 6.050 | 6.050 | 13,000 |
| 2022-06-24 | 6.350 | 6.350 | 6.110 | 6.110 | 6.110 | 4,124 |
| 2022-06-23 | 6.160 | 6.160 | 6.000 | 6.160 | 6.160 | 8,000 |
| 2022-06-22 | 5.960 | 6.270 | 5.960 | 6.270 | 6.270 | 40,036 |
| 2022-06-21 | 5.880 | 6.160 | 5.880 | 6.160 | 6.160 | 10,200 |
| 2022-06-20 | 5.950 | 6.050 | 5.950 | 6.000 | 6.000 | 12,000 |
| 2022-06-17 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 10,550 |
| 2022-06-16 | 6.150 | 6.200 | 6.130 | 6.130 | 6.130 | 7,021 |
| 2022-06-15 | 6.210 | 6.250 | 6.170 | 6.210 | 6.210 | 19,450 |
| 2022-06-14 | 6.250 | 6.520 | 6.210 | 6.520 | 6.520 | 10,356 |
| 2022-06-13 | 6.550 | 6.550 | 6.250 | 6.250 | 6.250 | 3,138 |
| 2022-06-10 | 6.400 | 6.490 | 6.400 | 6.490 | 6.490 | 5,102 |
| 2022-06-09 | 6.470 | 6.630 | 6.470 | 6.470 | 6.470 | 16,020 |
| 2022-06-08 | 6.470 | 6.510 | 6.470 | 6.500 | 6.500 | 11,001 |
| 2022-06-07 | 6.830 | 6.830 | 6.510 | 6.600 | 6.600 | 9,001 |
| 2022-06-06 | 6.800 | 6.800 | 6.700 | 6.790 | 6.790 | 14,152 |
| 2022-06-02 | 6.760 | 6.800 | 6.750 | 6.800 | 6.800 | 25,002 |
| 2022-06-01 | 7.090 | 7.090 | 6.760 | 7.000 | 7.000 | 5,052 |
| 2022-05-31 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 50 |
| 2022-05-30 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2022-05-27 | 7.050 | 7.090 | 7.050 | 7.090 | 7.090 | 2,050 |
| 2022-05-26 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 12,200 |
| 2022-05-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 5,000 |
| 2022-05-24 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 6,000 |
| 2022-05-23 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 9,125 |
| 2022-05-20 | 6.660 | 7.000 | 6.660 | 6.660 | 6.660 | 563 |
| 2022-05-19 | 6.700 | 6.900 | 6.660 | 6.900 | 6.900 | 3,177 |
| 2022-05-18 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 1,771 |
| 2022-05-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 1,562 |
| 2022-05-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
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.