Sumeeko Industries Co., Ltd. (TPEX:2066)
Taiwan · Delayed Price · Currency is TWD 53.90
+0.50 (0.94%)
Aug 26, 2026, 1:30 PM CST
Sumeeko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 54.20 | 54.20 | 53.20 | 53.40 | 53.40 | -1.66% | 21,175 |
| Aug 24, 2026 | 53.00 | 54.50 | 53.00 | 54.30 | 54.30 | - | 254,020 |
| Aug 21, 2026 | 55.90 | 55.90 | 53.80 | 54.30 | 54.30 | -2.76% | 110,790 |
| Aug 20, 2026 | 57.60 | 59.00 | 57.00 | 58.00 | 55.84 | 1.75% | 195,948 |
| Aug 19, 2026 | 57.30 | 58.30 | 57.00 | 57.00 | 54.88 | -3.06% | 124,025 |
| Aug 18, 2026 | 57.40 | 58.80 | 56.50 | 58.80 | 56.61 | 1.38% | 131,133 |
| Aug 17, 2026 | 58.50 | 58.50 | 56.90 | 58.00 | 55.84 | -0.68% | 96,099 |
| Aug 14, 2026 | 57.50 | 58.40 | 57.00 | 58.40 | 56.22 | - | 127,810 |
| Aug 13, 2026 | 60.30 | 60.30 | 57.30 | 58.40 | 56.22 | -5.04% | 446,931 |
| Aug 12, 2026 | 63.00 | 63.00 | 61.00 | 61.50 | 59.21 | -0.16% | 121,363 |
| Aug 11, 2026 | 64.40 | 64.40 | 60.60 | 61.60 | 59.30 | -4.64% | 78,138 |
| Aug 10, 2026 | 64.80 | 64.80 | 63.30 | 64.60 | 62.19 | 1.89% | 215,314 |
| Aug 7, 2026 | 62.80 | 64.70 | 62.80 | 63.40 | 61.04 | 3.09% | 238,811 |
| Aug 6, 2026 | 61.60 | 62.20 | 60.90 | 61.50 | 59.21 | - | 14,251 |
| Aug 5, 2026 | 61.60 | 61.80 | 60.80 | 61.50 | 59.21 | 0.99% | 25,556 |
| Aug 4, 2026 | 58.30 | 60.90 | 58.30 | 60.90 | 58.63 | 3.57% | 48,360 |
| Aug 3, 2026 | 57.80 | 60.00 | 57.80 | 58.80 | 56.61 | - | 41,965 |
| Jul 31, 2026 | 58.40 | 59.00 | 58.00 | 58.80 | 56.61 | 3.16% | 118,254 |
| Jul 30, 2026 | 59.30 | 59.40 | 56.30 | 57.00 | 54.88 | -2.73% | 100,504 |
| Jul 29, 2026 | 60.20 | 60.70 | 57.90 | 58.60 | 56.42 | -3.46% | 90,365 |
| Jul 28, 2026 | 61.30 | 61.80 | 60.10 | 60.70 | 58.44 | -2.10% | 59,575 |
| Jul 27, 2026 | 63.30 | 63.30 | 62.00 | 62.00 | 59.69 | -1.74% | 28,000 |
| Jul 24, 2026 | 63.00 | 63.20 | 62.60 | 63.10 | 60.75 | -0.16% | 17,049 |
| Jul 23, 2026 | 63.50 | 64.00 | 62.60 | 63.20 | 60.85 | -2.02% | 32,376 |
| Jul 22, 2026 | 63.50 | 64.50 | 63.30 | 64.50 | 62.10 | 2.71% | 24,883 |
| Jul 21, 2026 | 62.00 | 63.00 | 62.00 | 62.80 | 60.46 | 1.29% | 20,957 |
| Jul 20, 2026 | 62.70 | 63.00 | 60.70 | 62.00 | 59.69 | -0.96% | 61,308 |
| Jul 17, 2026 | 64.90 | 65.70 | 62.50 | 62.60 | 60.27 | -6.43% | 164,536 |
| Jul 16, 2026 | 66.00 | 67.70 | 66.00 | 66.90 | 64.41 | -0.15% | 38,611 |
| Jul 15, 2026 | 65.40 | 67.00 | 64.70 | 67.00 | 64.50 | 2.76% | 60,503 |
| Jul 14, 2026 | 65.10 | 65.20 | 62.50 | 65.20 | 62.77 | 0.15% | 247,551 |
| Jul 13, 2026 | 67.40 | 67.60 | 65.00 | 65.10 | 62.67 | -1.36% | 100,323 |
| Jul 9, 2026 | 66.40 | 67.00 | 65.80 | 66.00 | 63.54 | -1.20% | 46,528 |
| Jul 8, 2026 | 67.60 | 67.70 | 65.90 | 66.80 | 64.31 | -1.18% | 76,927 |
| Jul 7, 2026 | 69.50 | 69.50 | 67.60 | 67.60 | 65.08 | -1.74% | 89,632 |
| Jul 6, 2026 | 68.90 | 69.40 | 67.90 | 68.80 | 66.24 | -0.43% | 165,246 |
| Jul 3, 2026 | 68.40 | 70.00 | 67.50 | 69.10 | 66.53 | 0.88% | 96,066 |
| Jul 2, 2026 | 65.20 | 68.70 | 64.80 | 68.50 | 65.95 | 4.10% | 123,230 |
| Jul 1, 2026 | 66.80 | 67.50 | 65.80 | 65.80 | 63.35 | -1.79% | 98,839 |
| Jun 30, 2026 | 67.60 | 68.50 | 66.10 | 67.00 | 64.50 | 0.30% | 117,517 |
| Jun 29, 2026 | 74.80 | 75.90 | 66.60 | 66.80 | 64.31 | -8.49% | 373,778 |
| Jun 26, 2026 | 68.90 | 74.30 | 68.80 | 73.00 | 70.28 | 5.64% | 343,734 |
| Jun 25, 2026 | 68.60 | 70.10 | 68.50 | 69.10 | 66.53 | 0.88% | 160,255 |
| Jun 24, 2026 | 71.40 | 71.40 | 66.50 | 68.50 | 65.95 | -3.52% | 262,726 |
| Jun 23, 2026 | 68.70 | 72.30 | 67.20 | 71.00 | 68.35 | 2.60% | 398,370 |
| Jun 22, 2026 | 65.70 | 71.10 | 65.00 | 69.20 | 66.62 | 6.96% | 973,122 |
| Jun 18, 2026 | 63.10 | 65.20 | 62.80 | 64.70 | 62.29 | 2.54% | 177,665 |
| Jun 17, 2026 | 61.80 | 63.10 | 61.20 | 63.10 | 60.75 | 1.94% | 143,639 |
| Jun 16, 2026 | 61.10 | 61.90 | 60.60 | 61.90 | 59.59 | 1.48% | 162,657 |
| Jun 15, 2026 | 61.00 | 62.30 | 60.50 | 61.00 | 58.73 | 0.33% | 235,927 |