Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-05-12 | 6.890 | 6.890 | 6.560 | 6.700 | 6.700 | 9,004 |
| 2022-05-11 | 6.650 | 6.660 | 6.560 | 6.660 | 6.660 | 2,004 |
| 2022-05-10 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2022-05-09 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2022-05-06 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 5 |
| 2022-05-05 | 6.650 | 6.950 | 6.650 | 6.880 | 6.880 | 3,003 |
| 2022-05-04 | 6.850 | 6.950 | 6.800 | 6.950 | 6.950 | 5,105 |
| 2022-05-03 | 6.840 | 6.900 | 6.840 | 6.850 | 6.850 | 17,001 |
| 2022-04-29 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 65 |
| 2022-04-28 | 6.850 | 6.900 | 6.850 | 6.850 | 6.850 | 17,616 |
| 2022-04-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-04-26 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 22,545 |
| 2022-04-25 | 7.450 | 7.450 | 7.100 | 7.100 | 7.100 | 3,041 |
| 2022-04-22 | 7.450 | 7.450 | 7.100 | 7.100 | 7.100 | 15 |
| 2022-04-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-04-20 | 7.360 | 7.360 | 7.100 | 7.100 | 7.100 | 3 |
| 2022-04-19 | 6.850 | 7.200 | 6.850 | 7.200 | 7.200 | 2,104 |
| 2022-04-18 | 6.850 | 7.180 | 6.850 | 6.900 | 6.900 | 8,104 |
| 2022-04-15 | 7.200 | 7.200 | 6.840 | 6.840 | 6.840 | 6 |
| 2022-04-14 | 7.100 | 7.200 | 6.900 | 6.990 | 6.990 | 67,232 |
| 2022-04-13 | 7.500 | 7.500 | 7.180 | 7.360 | 7.360 | 12,110 |
| 2022-04-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2022-04-11 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 203 |
| 2022-04-08 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 1,008 |
| 2022-04-07 | 7.470 | 7.470 | 7.240 | 7.240 | 7.240 | 4,034 |
| 2022-04-06 | 7.500 | 7.500 | 7.200 | 7.470 | 7.470 | 5,007 |
| 2022-04-01 | 7.570 | 7.630 | 7.250 | 7.500 | 7.500 | 16,029 |
| 2022-03-31 | 7.400 | 7.450 | 7.300 | 7.300 | 7.300 | 13,006 |
| 2022-03-30 | 7.780 | 7.780 | 7.400 | 7.770 | 7.770 | 553 |
| 2022-03-29 | 7.780 | 7.780 | 7.400 | 7.780 | 7.780 | 4 |
| 2022-03-28 | 7.550 | 7.780 | 7.400 | 7.780 | 7.780 | 12,016 |
| 2022-03-25 | 7.550 | 7.550 | 7.220 | 7.550 | 7.550 | 9 |
| 2022-03-24 | 7.600 | 7.600 | 7.250 | 7.600 | 7.600 | 3,062 |
| 2022-03-23 | 7.400 | 7.630 | 7.250 | 7.600 | 7.600 | 4,014 |
| 2022-03-22 | 7.630 | 7.630 | 7.400 | 7.630 | 7.630 | 2,008 |
| 2022-03-21 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 5 |
| 2022-03-18 | 7.630 | 7.630 | 7.260 | 7.260 | 7.260 | 1,140 |
| 2022-03-17 | 7.630 | 7.630 | 7.260 | 7.630 | 7.630 | 1,005 |
| 2022-03-16 | 7.280 | 7.400 | 7.250 | 7.400 | 7.400 | 9,001 |
| 2022-03-15 | 7.300 | 7.650 | 7.300 | 7.650 | 7.650 | 3 |
| 2022-03-14 | 7.350 | 7.650 | 7.350 | 7.650 | 7.650 | 1,054 |
| 2022-03-11 | 7.570 | 7.600 | 7.570 | 7.600 | 7.600 | 51 |
| 2022-03-10 | 7.520 | 7.520 | 7.400 | 7.400 | 7.400 | 6,586 |
| 2022-03-09 | 7.130 | 7.410 | 7.130 | 7.350 | 7.350 | 3,105 |
| 2022-03-08 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 1,000 |
| 2022-03-07 | 7.780 | 7.780 | 7.040 | 7.400 | 7.400 | 37,005 |
| 2022-03-04 | 7.830 | 7.830 | 7.450 | 7.500 | 7.500 | 11,714 |
| 2022-03-03 | 7.830 | 7.830 | 7.500 | 7.830 | 7.830 | 311 |
| 2022-03-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 109 |
| 2022-03-01 | 7.830 | 7.830 | 7.500 | 7.500 | 7.500 | 714 |
| 2022-02-25 | 7.640 | 7.830 | 7.500 | 7.830 | 7.830 | 15,494 |
| 2022-02-24 | 7.640 | 7.640 | 7.300 | 7.640 | 7.640 | 10,527 |
| 2022-02-23 | 7.450 | 7.640 | 7.450 | 7.640 | 7.640 | 4,017 |
| 2022-02-22 | 7.650 | 7.650 | 7.300 | 7.600 | 7.600 | 27,148 |
| 2022-02-21 | 8.190 | 8.190 | 7.370 | 7.610 | 7.610 | 175,196 |
| 2022-02-18 | 8.190 | 8.190 | 7.900 | 8.190 | 8.190 | 7,204 |
| 2022-02-17 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,055 |
| 2022-02-16 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 101 |
| 2022-02-15 | 8.150 | 8.190 | 8.100 | 8.190 | 8.190 | 11,597 |
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.