Sumeeko Industries Co., Ltd. (TPEX:2066)
Taiwan · Delayed Price · Currency is TWD 66.30
+0.60 (0.91%)
Oct 31, 2025, 2:32 PM CST
Sumeeko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 66.50 | 68.00 | 65.20 | 66.30 | 66.30 | 0.91% | 296,688 |
| Oct 30, 2025 | 64.00 | 66.50 | 64.00 | 65.70 | 65.70 | 3.14% | 284,103 |
| Oct 29, 2025 | 62.70 | 63.90 | 62.30 | 63.70 | 63.70 | 1.43% | 59,114 |
| Oct 28, 2025 | 64.00 | 64.00 | 62.50 | 62.80 | 62.80 | -1.88% | 88,495 |
| Oct 27, 2025 | 63.40 | 64.50 | 61.50 | 64.00 | 64.00 | 2.07% | 83,537 |
| Oct 23, 2025 | 63.80 | 63.80 | 62.50 | 62.70 | 62.70 | 0.32% | 56,462 |
| Oct 22, 2025 | 61.60 | 62.50 | 61.60 | 62.50 | 62.50 | 1.96% | 26,910 |
| Oct 21, 2025 | 59.00 | 62.50 | 59.00 | 61.30 | 61.30 | 3.55% | 44,854 |
| Oct 20, 2025 | 59.20 | 59.20 | 59.10 | 59.20 | 59.20 | 0.17% | 13,444 |
| Oct 17, 2025 | 59.50 | 59.50 | 58.60 | 59.10 | 59.10 | 0.17% | 33,788 |
| Oct 16, 2025 | 58.70 | 59.60 | 58.10 | 59.00 | 59.00 | 1.72% | 41,499 |
| Oct 15, 2025 | 58.20 | 58.40 | 57.70 | 58.00 | 58.00 | -0.34% | 61,461 |
| Oct 14, 2025 | 58.10 | 59.80 | 58.10 | 58.20 | 58.20 | -2.18% | 330,746 |
| Oct 13, 2025 | 59.00 | 60.00 | 58.50 | 59.50 | 59.50 | -2.46% | 45,138 |
| Oct 9, 2025 | 61.30 | 61.40 | 60.90 | 61.00 | 61.00 | -0.49% | 48,474 |
| Oct 8, 2025 | 61.30 | 61.80 | 61.20 | 61.30 | 61.30 | -1.45% | 33,366 |
| Oct 7, 2025 | 62.80 | 62.80 | 61.80 | 62.20 | 62.20 | -0.96% | 58,362 |
| Oct 3, 2025 | 62.80 | 64.60 | 62.10 | 62.80 | 62.80 | 0.96% | 227,011 |
| Oct 2, 2025 | 62.00 | 62.50 | 61.80 | 62.20 | 62.20 | 0.16% | 24,173 |
| Oct 1, 2025 | 63.50 | 63.50 | 61.70 | 62.10 | 62.10 | 0.98% | 17,081 |
| Sep 30, 2025 | 61.80 | 62.60 | 61.50 | 61.50 | 61.50 | -0.49% | 44,767 |
| Sep 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | - |
| Sep 26, 2025 | 64.80 | 64.80 | 61.00 | 61.80 | 61.80 | -4.48% | 237,862 |
| Sep 25, 2025 | 64.20 | 65.50 | 63.90 | 64.70 | 64.70 | 0.78% | 46,001 |
| Sep 24, 2025 | 64.20 | 65.40 | 64.10 | 64.20 | 64.20 | 0.31% | 37,104 |
| Sep 23, 2025 | 64.50 | 65.20 | 63.80 | 64.00 | 64.00 | -0.78% | 47,318 |
| Sep 22, 2025 | 64.60 | 65.30 | 64.10 | 64.50 | 64.50 | -0.92% | 19,364 |
| Sep 19, 2025 | 65.30 | 65.30 | 65.00 | 65.10 | 65.10 | -0.76% | 14,327 |
| Sep 18, 2025 | 65.80 | 66.00 | 65.40 | 65.60 | 65.60 | - | 35,541 |
| Sep 17, 2025 | 66.40 | 66.40 | 65.10 | 65.60 | 65.60 | -1.65% | 286,662 |
| Sep 16, 2025 | 65.40 | 66.80 | 65.00 | 66.70 | 66.70 | 2.62% | 68,702 |
| Sep 15, 2025 | 66.50 | 66.50 | 64.70 | 65.00 | 65.00 | -0.76% | 31,970 |
| Sep 12, 2025 | 65.00 | 65.50 | 63.70 | 65.50 | 65.50 | 2.99% | 84,385 |
| Sep 11, 2025 | 66.10 | 66.20 | 63.30 | 63.60 | 63.60 | -3.20% | 153,861 |
| Sep 10, 2025 | 65.80 | 65.90 | 65.10 | 65.70 | 65.70 | -0.76% | 56,054 |
| Sep 9, 2025 | 67.00 | 67.20 | 66.00 | 66.20 | 66.20 | -0.75% | 48,344 |
| Sep 8, 2025 | 66.60 | 67.20 | 66.50 | 66.70 | 66.70 | 0.15% | 44,820 |
| Sep 5, 2025 | 66.60 | 67.10 | 65.80 | 66.60 | 66.60 | 0.15% | 54,976 |
| Sep 4, 2025 | 66.90 | 66.90 | 66.00 | 66.50 | 66.50 | 0.76% | 16,608 |
| Sep 3, 2025 | 67.40 | 67.70 | 65.90 | 66.00 | 66.00 | 0.76% | 56,508 |
| Sep 2, 2025 | 66.10 | 68.40 | 64.80 | 65.50 | 65.50 | -0.76% | 146,210 |
| Sep 1, 2025 | 68.10 | 68.20 | 65.50 | 66.00 | 66.00 | -2.51% | 126,959 |
| Aug 29, 2025 | 69.40 | 69.70 | 67.50 | 67.70 | 67.70 | -2.31% | 195,700 |
| Aug 28, 2025 | 70.60 | 70.80 | 69.30 | 69.30 | 69.30 | -0.72% | 45,157 |
| Aug 27, 2025 | 70.80 | 72.20 | 69.50 | 69.80 | 69.80 | 0.14% | 88,370 |
| Aug 26, 2025 | 70.00 | 70.40 | 69.60 | 69.70 | 69.70 | -0.85% | 47,120 |
| Aug 25, 2025 | 71.40 | 71.60 | 69.00 | 70.30 | 70.30 | -0.57% | 57,118 |
| Aug 22, 2025 | 71.70 | 72.30 | 70.20 | 70.70 | 70.70 | -0.42% | 37,800 |
| Aug 21, 2025 | 71.10 | 72.30 | 70.40 | 71.00 | 71.00 | 1.14% | 55,313 |
| Aug 20, 2025 | 71.10 | 72.40 | 70.10 | 70.20 | 70.20 | -2.23% | 79,805 |