Sea Mild Biotechnology Co., Ltd. (TPEX:7516)
Taiwan · Delayed Price · Currency is TWD 9.35
+0.05 (0.54%)
Jun 3, 2026, 1:52 PM CST
Sea Mild Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 7,011 |
| Jun 1, 2026 | 9.20 | 9.30 | 8.85 | 9.00 | 9.00 | -2.17% | 33,781 |
| May 29, 2026 | 8.85 | 9.31 | 8.85 | 9.20 | 9.20 | -0.54% | 27,965 |
| May 28, 2026 | 9.36 | 9.36 | 8.80 | 9.25 | 9.25 | -1.18% | 66,122 |
| May 27, 2026 | 9.36 | 9.36 | 9.00 | 9.36 | 9.36 | - | 24,110 |
| May 26, 2026 | 9.30 | 9.50 | 9.10 | 9.36 | 9.36 | -0.64% | 47,668 |
| May 25, 2026 | 9.60 | 9.65 | 9.30 | 9.42 | 9.42 | -1.87% | 120,995 |
| May 22, 2026 | 9.36 | 9.65 | 9.12 | 9.60 | 9.60 | 2.56% | 268,272 |
| May 21, 2026 | 8.60 | 9.40 | 8.60 | 9.36 | 9.36 | 8.21% | 121,508 |
| May 20, 2026 | 8.94 | 9.05 | 8.60 | 8.65 | 8.65 | -3.24% | 13,243 |
| May 19, 2026 | 8.90 | 9.05 | 8.55 | 8.94 | 8.94 | 0.45% | 87,818 |
| May 18, 2026 | 9.10 | 9.10 | 8.50 | 8.90 | 8.90 | 1.71% | 305,310 |
| May 15, 2026 | 8.80 | 9.10 | 8.70 | 8.75 | 8.75 | -0.57% | 181,838 |
| May 14, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -1.12% | 71,138 |
| May 13, 2026 | 8.80 | 9.26 | 8.70 | 8.90 | 8.90 | 1.14% | 139,066 |
| May 12, 2026 | 8.81 | 9.26 | 8.80 | 8.80 | 8.80 | -3.83% | 59,875 |
| May 11, 2026 | 8.90 | 9.20 | 8.80 | 9.15 | 9.15 | 2.81% | 87,624 |
| May 8, 2026 | 8.85 | 9.25 | 8.70 | 8.90 | 8.90 | -3.89% | 190,888 |
| May 7, 2026 | 9.31 | 9.31 | 8.85 | 9.26 | 9.26 | - | 32,126 |
| May 6, 2026 | 8.95 | 9.40 | 8.85 | 9.26 | 9.26 | -1.49% | 99,236 |
| May 5, 2026 | 9.78 | 9.78 | 8.95 | 9.40 | 9.40 | -4.08% | 72,670 |
| May 4, 2026 | 9.20 | 9.84 | 8.60 | 9.80 | 9.80 | 6.52% | 590,958 |
| Apr 30, 2026 | 9.30 | 9.73 | 9.20 | 9.20 | 9.20 | -1.08% | 32,085 |
| Apr 29, 2026 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -5.10% | 44,162 |
| Apr 28, 2026 | 9.78 | 9.89 | 9.35 | 9.80 | 9.80 | 0.20% | 27,189 |
| Apr 27, 2026 | 9.46 | 9.94 | 9.35 | 9.78 | 9.78 | -0.20% | 62,185 |
| Apr 24, 2026 | 9.46 | 10.00 | 9.46 | 9.80 | 9.80 | - | 80,577 |
| Apr 23, 2026 | 10.25 | 10.25 | 9.46 | 9.80 | 9.80 | -3.92% | 91,636 |
| Apr 22, 2026 | 11.05 | 11.10 | 9.70 | 10.20 | 10.20 | -4.67% | 368,896 |
| Apr 21, 2026 | 11.20 | 11.70 | 10.50 | 10.70 | 10.70 | -4.04% | 553,821 |
| Apr 20, 2026 | 9.25 | 11.20 | 9.20 | 11.15 | 11.15 | 17.37% | 549,814 |
| Apr 17, 2026 | 9.45 | 9.73 | 9.20 | 9.50 | 9.50 | 1.60% | 147,969 |
| Apr 16, 2026 | 9.40 | 9.47 | 8.95 | 9.35 | 9.35 | 3.31% | 75,901 |
| Apr 15, 2026 | 9.35 | 9.42 | 9.00 | 9.05 | 9.05 | -2.69% | 133,685 |
| Apr 14, 2026 | 9.20 | 9.30 | 8.85 | 9.30 | 9.30 | 1.09% | 42,324 |
| Apr 13, 2026 | 8.90 | 9.25 | 8.84 | 9.20 | 9.20 | 4.07% | 41,736 |
| Apr 10, 2026 | 8.95 | 9.40 | 8.84 | 8.84 | 8.84 | -5.86% | 40,240 |
| Apr 9, 2026 | 9.36 | 9.40 | 8.95 | 9.39 | 9.39 | 0.32% | 5,506 |
| Apr 8, 2026 | 9.36 | 9.40 | 8.90 | 9.36 | 9.36 | 0.86% | 48,263 |
| Apr 7, 2026 | 9.15 | 9.36 | 8.84 | 9.28 | 9.28 | 3.11% | 22,352 |
| Apr 2, 2026 | 9.26 | 9.30 | 8.84 | 9.00 | 9.00 | 1.69% | 10,439 |
| Apr 1, 2026 | 9.20 | 9.26 | 8.74 | 8.85 | 8.85 | 0.57% | 94,013 |
| Mar 31, 2026 | 9.36 | 9.36 | 8.80 | 8.80 | 8.80 | -1.12% | 37,341 |
| Mar 30, 2026 | 9.36 | 9.36 | 8.90 | 8.90 | 8.90 | -4.91% | 4,521 |
| Mar 27, 2026 | 9.36 | 9.36 | 8.90 | 9.36 | 9.36 | - | 10,054 |
| Mar 26, 2026 | 9.36 | 9.40 | 8.95 | 9.36 | 9.36 | 0.11% | 27,354 |
| Mar 25, 2026 | 9.36 | 9.36 | 8.90 | 9.35 | 9.35 | -0.11% | 29,590 |
| Mar 24, 2026 | 9.36 | 9.47 | 8.95 | 9.36 | 9.36 | - | 33,426 |
| Mar 23, 2026 | 9.36 | 9.36 | 8.90 | 9.36 | 9.36 | 2.97% | 31,233 |
| Mar 20, 2026 | 9.36 | 9.36 | 8.95 | 9.09 | 9.09 | -1.62% | 28,069 |