Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 8.080 | 8.200 | 8.050 | 8.150 | 8.150 | 17,107 |
| 2022-02-11 | 8.080 | 8.080 | 7.990 | 8.080 | 8.080 | 9,106 |
| 2022-02-10 | 8.100 | 8.100 | 7.700 | 8.100 | 8.100 | 3,007 |
| 2022-02-09 | 7.890 | 8.000 | 7.600 | 7.840 | 7.840 | 18,843 |
| 2022-02-08 | 7.890 | 7.890 | 7.700 | 7.890 | 7.890 | 4,002 |
| 2022-02-07 | 7.890 | 7.890 | 7.500 | 7.890 | 7.890 | 12,267 |
| 2022-01-26 | 7.850 | 7.850 | 7.460 | 7.850 | 7.850 | 18,117 |
| 2022-01-25 | 8.090 | 8.090 | 7.500 | 7.850 | 7.850 | 19,069 |
| 2022-01-24 | 8.100 | 8.100 | 7.790 | 8.090 | 8.090 | 2,323 |
| 2022-01-21 | 8.190 | 8.190 | 7.810 | 8.100 | 8.100 | 7,791 |
| 2022-01-20 | 8.200 | 8.210 | 7.810 | 8.100 | 8.100 | 23,553 |
| 2022-01-19 | 7.550 | 8.200 | 7.550 | 8.020 | 8.020 | 76,239 |
| 2022-01-18 | 8.300 | 8.400 | 7.100 | 7.570 | 7.570 | 319,060 |
| 2022-01-17 | 8.700 | 8.700 | 8.300 | 8.450 | 8.450 | 4,552 |
| 2022-01-14 | 8.700 | 8.700 | 8.300 | 8.360 | 8.360 | 38,303 |
| 2022-01-13 | 8.610 | 9.100 | 8.610 | 9.040 | 9.040 | 30,315 |
| 2022-01-12 | 10.550 | 11.000 | 8.550 | 8.950 | 8.950 | 314,963 |
| 2022-01-11 | 8.900 | 12.300 | 8.900 | 10.850 | 10.850 | 874,684 |
| 2022-01-10 | 7.730 | 8.900 | 7.730 | 8.900 | 8.900 | 122,022 |
| 2022-01-07 | 7.410 | 8.000 | 7.410 | 8.000 | 8.000 | 37,004 |
| 2022-01-06 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 1,808 |
| 2022-01-05 | 7.650 | 7.700 | 7.600 | 7.700 | 7.700 | 13,859 |
| 2022-01-04 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2022-01-03 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 2,538 |
| 2021-12-30 | 8.040 | 8.040 | 7.800 | 8.000 | 8.000 | 10,100 |
| 2021-12-29 | 7.990 | 8.080 | 7.750 | 7.990 | 7.990 | 20,177 |
| 2021-12-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-23 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 14,001 |
| 2021-12-22 | 7.730 | 7.750 | 7.730 | 7.750 | 7.750 | 4,102 |
| 2021-12-21 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 103 |
| 2021-12-20 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2021-12-17 | 7.400 | 7.730 | 7.400 | 7.730 | 7.730 | 3,889 |
| 2021-12-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,001 |
| 2021-12-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,009 |
| 2021-12-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1 |
| 2021-12-13 | 7.450 | 7.750 | 7.450 | 7.700 | 7.700 | 1,042 |
| 2021-12-10 | 7.750 | 7.760 | 7.450 | 7.700 | 7.700 | 34,001 |
| 2021-12-09 | 7.940 | 7.940 | 7.550 | 7.550 | 7.550 | 4,820 |
| 2021-12-08 | 7.600 | 7.940 | 7.600 | 7.940 | 7.940 | 22,000 |
| 2021-12-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 14 |
| 2021-12-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2021-12-03 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 310 |
| 2021-12-02 | 7.500 | 7.500 | 7.410 | 7.410 | 7.410 | 3,331 |
| 2021-12-01 | 7.650 | 7.780 | 7.400 | 7.750 | 7.750 | 18,001 |
| 2021-11-30 | 8.190 | 8.190 | 7.700 | 7.700 | 7.700 | 17,648 |
| 2021-11-29 | 8.100 | 8.250 | 8.050 | 8.050 | 8.050 | 39,105 |
| 2021-11-26 | 7.700 | 8.100 | 7.600 | 8.100 | 8.100 | 58,006 |
| 2021-11-25 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 7,631 |
| 2021-11-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2021-11-23 | 7.940 | 8.100 | 7.700 | 7.910 | 7.910 | 39,104 |
| 2021-11-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2021-11-19 | 8.000 | 8.200 | 7.970 | 8.200 | 8.200 | 17,000 |
| 2021-11-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 3,100 |
| 2021-11-17 | 8.440 | 8.450 | 8.100 | 8.100 | 8.100 | 2,975 |
| 2021-11-16 | 8.130 | 8.130 | 8.100 | 8.100 | 8.100 | 3,664 |
| 2021-11-15 | 8.570 | 8.570 | 8.150 | 8.210 | 8.210 | 14,769 |
| 2021-11-12 | 8.600 | 9.150 | 8.170 | 8.170 | 8.170 | 63,194 |
| 2021-11-11 | 8.350 | 8.940 | 8.270 | 8.700 | 8.700 | 44,260 |
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.