Sea Mild Biotechnology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.780 | 9.890 | 9.350 | 9.800 | 9.800 | 27,189 |
| 2026-04-27 | 9.460 | 9.940 | 9.400 | 9.470 | 9.470 | 60,685 |
| 2026-04-24 | 9.460 | 10.000 | 9.460 | 9.940 | 9.940 | 79,577 |
| 2026-04-23 | 10.250 | 10.250 | 9.460 | 9.800 | 9.800 | 91,636 |
| 2026-04-22 | 11.050 | 11.100 | 9.700 | 10.200 | 10.200 | 360,896 |
| 2026-04-21 | 11.200 | 11.700 | 10.500 | 11.000 | 11.000 | 540,816 |
| 2026-04-20 | 9.250 | 11.100 | 9.200 | 11.100 | 11.100 | 515,030 |
| 2026-04-17 | 9.450 | 9.730 | 9.200 | 9.500 | 9.500 | 141,702 |
| 2026-04-16 | 9.400 | 9.470 | 8.950 | 9.350 | 9.350 | 73,899 |
| 2026-04-15 | 9.350 | 9.420 | 9.000 | 9.350 | 9.350 | 117,684 |
| 2026-04-14 | 9.200 | 9.300 | 8.850 | 9.300 | 9.300 | 42,324 |
| 2026-04-13 | 8.900 | 9.250 | 8.840 | 9.200 | 9.200 | 41,736 |
| 2026-04-10 | 8.950 | 9.400 | 8.840 | 8.840 | 8.840 | 40,237 |
| 2026-04-09 | 9.360 | 9.400 | 8.950 | 9.390 | 9.390 | 5,505 |
| 2026-04-08 | 9.360 | 9.400 | 8.900 | 9.360 | 9.360 | 48,262 |
| 2026-04-07 | 9.150 | 9.360 | 8.840 | 9.360 | 9.360 | 18,350 |
| 2026-04-02 | 9.260 | 9.300 | 8.840 | 9.300 | 9.300 | 6,106 |
| 2026-04-01 | 9.200 | 9.260 | 8.740 | 9.260 | 9.260 | 93,013 |
| 2026-03-31 | 9.360 | 9.360 | 8.850 | 9.200 | 9.200 | 32,338 |
| 2026-03-30 | 9.360 | 9.360 | 8.900 | 9.360 | 9.360 | 3,520 |
| 2026-03-27 | 9.360 | 9.360 | 8.900 | 9.360 | 9.360 | 10,054 |
| 2026-03-26 | 9.360 | 9.400 | 8.950 | 9.360 | 9.360 | 27,054 |
| 2026-03-25 | 9.360 | 9.360 | 8.900 | 9.350 | 9.350 | 29,588 |
| 2026-03-24 | 9.360 | 9.470 | 8.950 | 9.350 | 9.350 | 33,425 |
| 2026-03-23 | 9.360 | 9.360 | 8.900 | 9.350 | 9.350 | 31,232 |
| 2026-03-20 | 9.360 | 9.360 | 8.950 | 9.360 | 9.360 | 20,240 |
| 2026-03-19 | 9.300 | 9.350 | 8.900 | 9.350 | 9.350 | 55,320 |
| 2026-03-18 | 9.350 | 9.350 | 8.900 | 9.290 | 9.290 | 42,632 |
| 2026-03-17 | 9.300 | 9.300 | 8.900 | 9.300 | 9.300 | 31,341 |
| 2026-03-16 | 9.310 | 9.350 | 8.900 | 9.000 | 9.000 | 74,788 |
| 2026-03-13 | 9.350 | 9.350 | 8.900 | 9.300 | 9.300 | 118,853 |
| 2026-03-12 | 9.350 | 9.350 | 8.900 | 9.330 | 9.330 | 13,099 |
| 2026-03-11 | 9.350 | 9.370 | 8.950 | 9.260 | 9.260 | 116,132 |
| 2026-03-10 | 9.300 | 9.350 | 9.000 | 9.350 | 9.350 | 44,797 |
| 2026-03-09 | 9.470 | 9.470 | 8.850 | 9.300 | 9.300 | 159,678 |
| 2026-03-06 | 9.600 | 9.600 | 8.640 | 9.260 | 9.260 | 241,657 |
| 2026-03-05 | 9.600 | 9.650 | 9.120 | 9.570 | 9.570 | 72,526 |
| 2026-03-04 | 10.100 | 10.100 | 9.120 | 9.550 | 9.550 | 128,311 |
| 2026-03-03 | 10.400 | 10.400 | 9.600 | 10.100 | 10.100 | 100,242 |
| 2026-03-02 | 11.000 | 11.000 | 9.900 | 10.300 | 10.300 | 79,033 |
| 2026-02-26 | 11.100 | 11.300 | 10.450 | 10.900 | 10.900 | 179,940 |
| 2026-02-25 | 11.000 | 11.600 | 10.650 | 10.800 | 10.800 | 351,868 |
| 2026-02-24 | 11.200 | 11.700 | 10.000 | 11.000 | 11.000 | 328,801 |
| 2026-02-23 | 11.000 | 11.200 | 10.600 | 11.000 | 11.000 | 307,877 |
| 2026-02-11 | 10.900 | 11.100 | 10.600 | 11.000 | 11.000 | 68,235 |
| 2026-02-10 | 11.000 | 11.100 | 10.500 | 10.650 | 10.650 | 73,965 |
| 2026-02-09 | 10.400 | 10.950 | 10.050 | 10.950 | 10.950 | 146,149 |
| 2026-02-06 | 11.200 | 12.000 | 9.900 | 10.400 | 10.400 | 228,185 |
| 2026-02-05 | 10.100 | 11.100 | 10.000 | 10.950 | 10.950 | 325,685 |
| 2026-02-04 | 10.150 | 10.250 | 9.650 | 10.100 | 10.100 | 68,210 |
| 2026-02-03 | 9.750 | 10.200 | 9.700 | 9.750 | 9.750 | 47,233 |
| 2026-02-02 | 10.400 | 10.400 | 9.720 | 10.200 | 10.200 | 46,136 |
| 2026-01-30 | 10.400 | 10.400 | 9.800 | 10.350 | 10.350 | 238,315 |
| 2026-01-29 | 12.900 | 14.500 | 9.500 | 10.750 | 10.750 | 829,926 |
| 2026-01-28 | 10.200 | 13.800 | 10.100 | 13.100 | 13.100 | 1,835,686 |
| 2026-01-27 | 10.000 | 10.200 | 9.600 | 10.200 | 10.200 | 146,392 |
| 2026-01-26 | 9.950 | 10.000 | 9.460 | 9.990 | 9.990 | 43,356 |
| 2026-01-23 | 9.600 | 9.950 | 9.500 | 9.950 | 9.950 | 7,969 |
| 2026-01-22 | 9.550 | 9.950 | 9.550 | 9.900 | 9.900 | 15,033 |
| 2026-01-21 | 9.850 | 9.950 | 9.800 | 9.950 | 9.950 | 22,060 |
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.