Sunonwealth Electric Machine Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	132.00	132.00	128.00	131.50	131.50	981,070
2026-07-24	132.50	134.50	129.50	130.00	130.00	819,735
2026-07-23	132.00	135.00	131.00	133.50	133.50	988,200
2026-07-22	131.00	133.50	130.50	132.00	132.00	2,381,532
2026-07-21	126.00	129.00	126.00	128.50	128.50	1,306,453
2026-07-20	127.00	128.00	120.50	125.50	125.50	1,543,527
2026-07-17	131.00	133.50	127.00	127.00	127.00	2,389,882
2026-07-16	137.00	138.00	133.50	135.00	135.00	1,362,607
2026-07-15	136.00	140.00	135.00	139.00	139.00	2,136,928
2026-07-14	138.50	140.00	128.00	133.50	133.50	2,836,284
2026-07-13	144.00	144.00	137.00	138.00	138.00	1,694,678
2026-07-10	142.50	142.50	142.50	142.50	142.50	0
2026-07-09	143.50	144.50	142.00	142.50	142.50	1,387,584
2026-07-08	145.00	147.00	141.50	143.50	143.50	1,507,852
2026-07-07	149.50	149.50	142.50	144.00	144.00	1,787,366
2026-07-06	150.00	152.00	147.50	148.50	148.50	1,303,385
2026-07-03	146.50	150.00	146.00	149.00	149.00	1,392,025
2026-07-02	145.00	148.00	143.00	148.00	148.00	1,442,055
2026-07-01	145.00	148.00	144.50	146.00	146.00	2,437,181
2026-06-30	139.50	144.50	139.00	142.00	142.00	2,169,895
2026-06-29	138.50	141.50	137.00	138.00	138.00	1,712,900
2026-06-26	144.50	145.50	137.00	137.00	137.00	3,579,109
2026-06-25	150.50	151.50	145.50	145.50	145.50	2,769,532
2026-06-24	145.00	150.00	144.00	150.00	150.00	2,595,378
2026-06-23	151.00	151.00	145.50	146.50	146.50	2,813,386
2026-06-22	147.50	150.50	145.50	150.00	150.00	4,052,310
2026-06-18	145.00	146.00	144.00	145.00	145.00	2,041,982
2026-06-17	141.50	146.00	140.50	144.50	144.50	1,944,323
2026-06-16	145.00	145.50	142.00	142.50	142.50	2,231,735
2026-06-15	147.00	147.00	143.00	143.00	143.00	2,221,171
2026-06-12	146.50	148.00	143.50	144.00	144.00	2,957,482
2026-06-11	144.00	146.50	139.00	142.00	142.00	4,117,942
2026-06-10	152.00	155.00	145.00	145.00	145.00	6,748,487
2026-06-09	157.00	162.50	149.50	160.00	154.76	7,695,335
2026-06-08	147.00	158.00	147.00	157.00	151.86	4,464,118
2026-06-05	168.00	170.00	161.00	161.50	156.21	5,263,865
2026-06-04	167.00	178.00	166.50	168.50	162.98	11,037,654
2026-06-03	165.50	168.50	163.00	167.50	167.50	6,548,243
2026-06-02	166.00	171.00	162.50	164.50	164.50	8,449,993
2026-06-01	161.00	166.00	159.50	165.00	165.00	7,624,516
2026-05-29	157.50	160.50	155.50	159.00	159.00	4,710,376
2026-05-28	162.50	164.50	152.00	156.50	156.50	7,445,326
2026-05-27	166.00	166.00	159.00	162.00	162.00	7,016,711
2026-05-26	164.00	166.50	160.00	165.00	165.00	10,921,638
2026-05-25	163.00	166.00	158.50	162.50	162.50	15,206,227
2026-05-22	154.50	163.50	153.50	158.50	158.50	16,043,140
2026-05-21	146.00	153.00	145.00	152.00	152.00	8,565,472
2026-05-20	147.00	148.00	142.00	143.00	143.00	4,623,184
2026-05-19	140.50	146.00	139.50	145.00	145.00	4,224,271
2026-05-18	138.00	141.50	135.00	140.50	140.50	2,758,124
2026-05-15	146.00	147.00	140.00	140.00	140.00	4,111,605
2026-05-14	146.00	147.50	143.50	145.50	145.50	4,956,111
2026-05-13	146.50	148.00	143.50	146.50	146.50	5,954,279
2026-05-12	152.50	152.50	146.00	149.00	149.00	5,065,465
2026-05-11	146.00	151.50	143.00	151.00	151.00	6,457,016
2026-05-08	149.50	159.00	148.00	149.00	149.00	14,063,706
2026-05-07	149.00	151.50	145.50	149.50	149.50	5,986,678
2026-05-06	150.00	150.50	145.00	148.00	148.00	4,961,058
2026-05-05	152.00	152.50	148.50	149.50	149.50	7,708,578
2026-05-04	148.00	151.00	145.00	150.00	150.00	5,134,968

← NewerPage 2 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	2.6000 TWD
2022-06-28	1.2000 TWD
2021-07-21	2.4000 TWD
2020-07-08	2.0000 TWD
2019-07-05	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.