Sumeeko Industries Co., Ltd. (TPEX:2066)
Taiwan · Delayed Price · Currency is TWD 72.80
+0.70 (0.97%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 72.30 | 73.00 | 72.20 | 72.80 | 72.80 | 0.97% | 46,070 |
| Aug 11, 2025 | 72.70 | 74.60 | 71.30 | 72.10 | 72.10 | -0.83% | 405,416 |
| Aug 8, 2025 | 72.40 | 73.00 | 72.00 | 72.70 | 72.70 | 0.41% | 38,255 |
| Aug 7, 2025 | 73.80 | 74.60 | 72.10 | 72.40 | 72.40 | -0.55% | 148,308 |
| Aug 6, 2025 | 73.60 | 73.60 | 72.60 | 72.80 | 72.80 | -1.62% | 82,320 |
| Aug 5, 2025 | 71.70 | 75.50 | 71.70 | 74.00 | 74.00 | 3.93% | 191,504 |
| Aug 4, 2025 | 70.90 | 71.20 | 70.50 | 71.20 | 71.20 | 0.14% | 44,710 |
| Aug 1, 2025 | 70.20 | 72.40 | 70.20 | 71.10 | 71.10 | 2.16% | 85,590 |
| Jul 31, 2025 | 69.80 | 70.30 | 69.10 | 69.60 | 69.60 | -1.00% | 39,353 |
| Jul 30, 2025 | 68.70 | 70.60 | 68.70 | 70.30 | 70.30 | 2.18% | 37,219 |
| Jul 29, 2025 | 70.40 | 70.40 | 68.80 | 68.80 | 68.80 | -2.13% | 80,831 |
| Jul 28, 2025 | 70.80 | 70.80 | 70.20 | 70.30 | 70.30 | -0.57% | 36,646 |
| Jul 25, 2025 | 70.70 | 70.80 | 70.60 | 70.70 | 70.70 | 0.28% | 12,055 |
| Jul 24, 2025 | 70.60 | 70.90 | 70.20 | 70.50 | 70.50 | -1.26% | 26,749 |
| Jul 23, 2025 | 68.70 | 72.80 | 68.70 | 71.40 | 71.40 | 3.93% | 77,174 |
| Jul 22, 2025 | 69.80 | 70.10 | 68.10 | 68.70 | 68.70 | -2.00% | 100,618 |
| Jul 21, 2025 | 71.50 | 71.80 | 70.00 | 70.10 | 70.10 | -1.54% | 95,968 |
| Jul 18, 2025 | 72.00 | 72.30 | 71.20 | 71.20 | 71.20 | -1.11% | 69,030 |
| Jul 17, 2025 | 72.00 | 72.40 | 71.20 | 72.00 | 72.00 | -0.41% | 40,360 |
| Jul 16, 2025 | 72.60 | 72.80 | 72.30 | 72.30 | 72.30 | - | 11,338 |
| Jul 15, 2025 | 72.70 | 73.00 | 71.50 | 72.30 | 72.30 | -1.23% | 51,689 |
| Jul 14, 2025 | 74.20 | 74.20 | 73.00 | 73.20 | 73.20 | -1.48% | 17,526 |
| Jul 11, 2025 | 73.20 | 74.30 | 72.90 | 74.30 | 74.30 | 0.95% | 19,855 |
| Jul 10, 2025 | 74.50 | 74.50 | 73.50 | 73.60 | 73.60 | -0.67% | 29,837 |
| Jul 9, 2025 | 75.00 | 75.20 | 74.00 | 74.10 | 74.10 | -0.40% | 18,544 |
| Jul 8, 2025 | 74.60 | 74.60 | 74.00 | 74.40 | 74.40 | -0.13% | 20,189 |
| Jul 7, 2025 | 74.60 | 75.70 | 74.20 | 74.50 | 74.50 | -1.59% | 35,485 |
| Jul 4, 2025 | 76.80 | 77.00 | 75.70 | 75.70 | 75.70 | -1.69% | 43,545 |
| Jul 3, 2025 | 76.60 | 77.70 | 76.50 | 77.00 | 77.00 | 1.05% | 13,114 |
| Jul 2, 2025 | 75.40 | 77.20 | 75.40 | 76.20 | 76.20 | -0.65% | 21,181 |
| Jul 1, 2025 | 76.10 | 77.00 | 76.10 | 76.70 | 76.70 | 0.13% | 14,290 |
| Jun 30, 2025 | 78.00 | 78.00 | 76.30 | 76.60 | 76.60 | -2.30% | 47,170 |
| Jun 27, 2025 | 80.00 | 80.00 | 78.30 | 78.40 | 78.40 | -0.63% | 27,460 |
| Jun 26, 2025 | 78.00 | 79.60 | 78.00 | 78.90 | 78.90 | 2.47% | 66,830 |
| Jun 25, 2025 | 77.30 | 78.20 | 76.80 | 77.00 | 77.00 | -0.65% | 49,239 |
| Jun 24, 2025 | 75.10 | 79.80 | 75.10 | 77.50 | 77.50 | 3.61% | 167,383 |
| Jun 23, 2025 | 74.90 | 74.90 | 73.80 | 74.80 | 74.80 | -0.40% | 38,565 |
| Jun 20, 2025 | 75.80 | 76.70 | 74.70 | 75.10 | 75.10 | -0.79% | 62,802 |
| Jun 19, 2025 | 78.00 | 78.00 | 74.00 | 75.70 | 75.70 | -2.70% | 167,258 |
| Jun 18, 2025 | 78.20 | 78.50 | 77.80 | 77.80 | 77.80 | 0.13% | 51,892 |
| Jun 17, 2025 | 77.90 | 77.90 | 77.00 | 77.70 | 77.70 | 1.17% | 29,350 |
| Jun 16, 2025 | 77.10 | 77.10 | 76.20 | 76.80 | 76.80 | -0.26% | 20,080 |
| Jun 13, 2025 | 78.10 | 78.70 | 76.80 | 77.00 | 77.00 | -2.78% | 103,276 |
| Jun 12, 2025 | 78.20 | 80.00 | 78.20 | 79.20 | 79.20 | -0.25% | 20,270 |
| Jun 11, 2025 | 79.20 | 79.50 | 77.00 | 79.40 | 79.40 | 1.15% | 67,391 |
| Jun 10, 2025 | 79.10 | 79.10 | 76.00 | 78.50 | 78.50 | -0.63% | 49,258 |
| Jun 9, 2025 | 81.90 | 81.90 | 78.00 | 79.00 | 79.00 | -1.13% | 55,843 |
| Jun 6, 2025 | 83.90 | 83.90 | 79.50 | 79.90 | 79.90 | 0.13% | 34,157 |
| Jun 5, 2025 | 78.60 | 80.00 | 78.60 | 79.80 | 79.80 | 0.63% | 26,278 |
| Jun 4, 2025 | 79.00 | 80.00 | 78.70 | 79.30 | 79.30 | 1.28% | 39,653 |