Sumeeko Industries Co., Ltd. (TPEX:2066)
Taiwan · Delayed Price · Currency is TWD 50.70
-0.10 (-0.20%)
Sep 15, 2026, 1:30 PM CST
Sumeeko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 51.20 | 51.20 | 50.20 | 50.80 | 50.80 | -0.97% | 44,321 |
| Sep 11, 2026 | 52.40 | 52.40 | 51.20 | 51.30 | 51.30 | -2.66% | 36,219 |
| Sep 10, 2026 | 53.10 | 53.10 | 52.70 | 52.70 | 52.70 | -0.94% | 15,102 |
| Sep 9, 2026 | 53.30 | 53.50 | 53.20 | 53.20 | 53.20 | -0.19% | 15,153 |
| Sep 8, 2026 | 53.20 | 53.70 | 53.20 | 53.30 | 53.30 | -1.11% | 13,219 |
| Sep 7, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -1.46% | 5,000 |
| Sep 4, 2026 | 53.30 | 54.70 | 53.00 | 54.70 | 54.70 | 2.63% | 24,681 |
| Sep 3, 2026 | 54.10 | 54.20 | 53.30 | 53.30 | 53.30 | -1.48% | 33,325 |
| Sep 2, 2026 | 54.70 | 55.00 | 54.00 | 54.10 | 54.10 | -0.18% | 17,000 |
| Sep 1, 2026 | 54.10 | 55.00 | 52.30 | 54.20 | 54.20 | 0.56% | 53,076 |
| Aug 31, 2026 | 54.00 | 54.30 | 53.90 | 53.90 | 53.90 | -0.19% | 25,246 |
| Aug 28, 2026 | 54.30 | 54.40 | 54.00 | 54.00 | 54.00 | -0.55% | 16,009 |
| Aug 27, 2026 | 53.90 | 54.30 | 53.70 | 54.30 | 54.30 | 0.74% | 19,548 |
| Aug 26, 2026 | 53.60 | 53.90 | 53.10 | 53.90 | 53.90 | 0.94% | 63,340 |
| 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 |