Sumeeko Industries Co., Ltd. (TPEX:2066)
Taiwan · Delayed Price · Currency is TWD 46.30
-1.35 (-2.83%)
Apr 17, 2026, 1:30 PM CST
Sumeeko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 47.50 | 47.50 | 46.30 | 46.30 | 46.30 | -2.83% | 143,644 |
| Apr 16, 2026 | 47.90 | 47.95 | 47.20 | 47.65 | 47.65 | 0.21% | 63,600 |
| Apr 15, 2026 | 47.50 | 47.65 | 47.20 | 47.55 | 47.55 | 0.74% | 37,966 |
| Apr 14, 2026 | 48.05 | 48.05 | 47.00 | 47.20 | 47.20 | -1.87% | 101,419 |
| Apr 13, 2026 | 49.85 | 49.90 | 48.00 | 48.10 | 48.10 | -2.53% | 56,829 |
| Apr 10, 2026 | 49.85 | 50.10 | 48.15 | 49.35 | 49.35 | -0.90% | 23,928 |
| Apr 9, 2026 | 49.85 | 49.85 | 49.80 | 49.80 | 49.80 | 0.40% | 3,389 |
| Apr 8, 2026 | 50.10 | 50.10 | 49.35 | 49.60 | 49.60 | -0.80% | 59,451 |
| Apr 7, 2026 | 49.55 | 50.00 | 49.55 | 50.00 | 50.00 | 1.21% | 10,778 |
| Apr 2, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 49.40 | 0.61% | 11,399 |
| Apr 1, 2026 | 50.00 | 50.30 | 49.00 | 49.10 | 49.10 | - | 8,142 |
| Mar 31, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 6,314 |
| Mar 30, 2026 | 49.90 | 50.00 | 49.10 | 49.10 | 49.10 | -1.60% | 16,212 |
| Mar 27, 2026 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 7,020 |
| Mar 26, 2026 | 49.50 | 50.50 | 49.50 | 50.20 | 50.20 | 0.80% | 14,320 |
| Mar 25, 2026 | 50.00 | 50.20 | 49.05 | 49.80 | 49.80 | -0.30% | 32,095 |
| Mar 24, 2026 | 50.00 | 50.40 | 49.25 | 49.95 | 49.95 | 0.40% | 36,532 |
| Mar 23, 2026 | 49.30 | 50.00 | 49.30 | 49.75 | 49.75 | -0.50% | 24,312 |
| Mar 20, 2026 | 50.20 | 50.60 | 50.00 | 50.00 | 50.00 | 0.60% | 40,621 |
| Mar 19, 2026 | 51.50 | 51.50 | 49.00 | 49.70 | 49.70 | -1.97% | 83,310 |
| Mar 18, 2026 | 50.20 | 50.90 | 50.00 | 50.70 | 50.70 | 0.80% | 65,694 |
| Mar 17, 2026 | 50.00 | 51.00 | 49.80 | 50.30 | 50.30 | 0.60% | 38,384 |
| Mar 16, 2026 | 52.10 | 52.10 | 48.80 | 50.00 | 50.00 | -6.72% | 112,127 |
| Mar 13, 2026 | 53.20 | 54.00 | 53.20 | 53.60 | 53.60 | -1.65% | 11,859 |
| Mar 12, 2026 | 52.40 | 54.50 | 51.00 | 54.50 | 54.50 | 4.01% | 86,074 |
| Mar 11, 2026 | 49.95 | 52.40 | 49.95 | 52.40 | 52.40 | 6.50% | 82,386 |
| Mar 10, 2026 | 48.60 | 49.75 | 48.55 | 49.20 | 49.20 | 1.34% | 30,532 |
| Mar 9, 2026 | 49.95 | 49.95 | 48.30 | 48.55 | 48.55 | -3.67% | 47,457 |
| Mar 6, 2026 | 50.20 | 50.90 | 50.20 | 50.40 | 50.40 | -0.98% | 14,096 |
| Mar 5, 2026 | 51.50 | 51.50 | 50.10 | 50.90 | 50.90 | -0.39% | 108,579 |
| Mar 4, 2026 | 50.50 | 51.60 | 50.40 | 51.10 | 51.10 | -2.67% | 22,522 |
| Mar 3, 2026 | 53.90 | 53.90 | 52.40 | 52.50 | 52.50 | -2.78% | 10,385 |
| Mar 2, 2026 | 54.20 | 54.20 | 51.40 | 54.00 | 54.00 | 1.89% | 36,034 |
| Feb 26, 2026 | 52.20 | 53.50 | 52.10 | 53.00 | 53.00 | 1.34% | 38,521 |
| Feb 25, 2026 | 53.60 | 53.60 | 52.00 | 52.30 | 52.30 | -0.76% | 21,336 |
| Feb 24, 2026 | 52.80 | 53.30 | 51.50 | 52.70 | 52.70 | -0.94% | 46,467 |
| Feb 23, 2026 | 53.20 | 54.70 | 51.60 | 53.20 | 53.20 | - | 61,466 |
| Feb 11, 2026 | 50.80 | 53.50 | 50.70 | 53.20 | 53.20 | 5.77% | 62,140 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | 0.70% | 8,086 |
| Feb 9, 2026 | 50.10 | 50.10 | 49.15 | 49.95 | 49.95 | - | 26,320 |
| Feb 6, 2026 | 51.80 | 51.80 | 48.65 | 49.95 | 49.95 | -3.57% | 130,248 |
| Feb 5, 2026 | 51.70 | 52.90 | 51.00 | 51.80 | 51.80 | 0.19% | 31,262 |
| Feb 4, 2026 | 51.00 | 52.00 | 51.00 | 51.70 | 51.70 | -0.58% | 12,748 |
| Feb 3, 2026 | 51.30 | 52.70 | 51.30 | 52.00 | 52.00 | 1.36% | 9,140 |
| Feb 2, 2026 | 52.80 | 52.80 | 50.70 | 51.30 | 51.30 | -2.66% | 39,917 |
| Jan 30, 2026 | 53.10 | 54.20 | 52.60 | 52.70 | 52.70 | -1.68% | 42,322 |
| Jan 29, 2026 | 54.70 | 54.70 | 53.40 | 53.60 | 53.60 | -2.37% | 52,865 |
| Jan 28, 2026 | 55.70 | 55.70 | 54.90 | 54.90 | 54.90 | -3.17% | 43,422 |
| Jan 27, 2026 | 56.40 | 57.00 | 55.30 | 56.70 | 56.70 | 1.98% | 82,524 |
| Jan 26, 2026 | 58.60 | 58.60 | 55.00 | 55.60 | 55.60 | -5.44% | 125,565 |