Sumeeko Industries Co., Ltd. 2066
TPEX · Taiwan · Producer Manufacturing
TWD 52.50+0.80 (+1.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.70 | -0.96% | TWD 52.20 | TWD 52.30 | TWD 51.50 | 23.00K |
| 2026-09-30 | TWD 52.20 | -0.95% | TWD 52.40 | TWD 52.60 | TWD 52.20 | 15.00K |
| 2026-09-29 | TWD 52.70 | -0.38% | TWD 52.30 | TWD 52.90 | TWD 52.30 | 17.00K |
| 2026-09-24 | TWD 52.90 | +0.19% | TWD 52.80 | TWD 53.10 | TWD 52.50 | 15.00K |
| 2026-09-23 | TWD 52.80 | +0.57% | TWD 53.30 | TWD 53.30 | TWD 52.20 | 58.00K |
| 2026-09-22 | TWD 52.50 | +0.96% | TWD 52.80 | TWD 52.80 | TWD 51.90 | 25.00K |
| 2026-09-21 | TWD 52.00 | -1.33% | TWD 52.50 | TWD 52.50 | TWD 52.00 | 13.00K |
| 2026-09-18 | TWD 52.70 | +0.76% | TWD 53.80 | TWD 53.80 | TWD 52.30 | 73.00K |
| 2026-09-17 | TWD 52.30 | +1.95% | TWD 52.90 | TWD 52.90 | TWD 51.00 | 31.00K |
| 2026-09-16 | TWD 51.30 | +1.18% | TWD 51.10 | TWD 51.40 | TWD 50.60 | 26.00K |
| 2026-09-15 | TWD 50.70 | -0.20% | TWD 51.50 | TWD 51.50 | TWD 50.70 | 8.00K |
| 2026-09-14 | TWD 50.80 | -0.97% | TWD 51.20 | TWD 51.20 | TWD 50.20 | 44.00K |
| 2026-09-11 | TWD 51.30 | -2.66% | TWD 52.40 | TWD 52.40 | TWD 51.20 | 36.00K |
| 2026-09-10 | TWD 52.70 | -0.94% | TWD 53.10 | TWD 53.10 | TWD 52.70 | 15.00K |
| 2026-09-09 | TWD 53.20 | -0.19% | TWD 53.30 | TWD 53.50 | TWD 53.20 | 15.00K |
| 2026-09-08 | TWD 53.30 | -1.11% | TWD 53.20 | TWD 53.70 | TWD 53.20 | 13.00K |
| 2026-09-07 | TWD 53.90 | -1.46% | TWD 54.00 | TWD 54.00 | TWD 53.90 | 5.00K |
| 2026-09-04 | TWD 54.70 | +2.63% | TWD 53.30 | TWD 54.70 | TWD 53.00 | 24.00K |
| 2026-09-03 | TWD 53.30 | -1.48% | TWD 54.10 | TWD 54.20 | TWD 53.30 | 33.00K |
| 2026-09-02 | TWD 54.10 | -0.18% | TWD 54.70 | TWD 55.00 | TWD 54.00 | 17.00K |
| 2026-09-01 | TWD 54.20 | +0.56% | TWD 54.10 | TWD 55.00 | TWD 52.30 | 53.00K |
| 2026-08-31 | TWD 53.90 | -0.19% | TWD 54.00 | TWD 54.30 | TWD 53.90 | 25.00K |
| 2026-08-28 | TWD 54.00 | -0.55% | TWD 54.30 | TWD 54.40 | TWD 54.00 | 16.01K |
| 2026-08-27 | TWD 54.30 | +0.74% | TWD 53.90 | TWD 54.30 | TWD 53.70 | 19.00K |
| 2026-08-26 | TWD 53.90 | +0.94% | TWD 53.60 | TWD 53.90 | TWD 53.10 | 63.00K |
| 2026-08-25 | TWD 53.40 | -1.66% | TWD 54.20 | TWD 54.20 | TWD 53.20 | 21.00K |
| 2026-08-24 | TWD 54.30 | 0.00% | TWD 53.00 | TWD 54.50 | TWD 53.00 | 253.00K |
| 2026-08-21 | TWD 54.30 | -6.38% | TWD 55.90 | TWD 55.90 | TWD 53.80 | 109.05K |
| 2026-08-20 | TWD 58.00 | +1.75% | TWD 57.60 | TWD 59.00 | TWD 57.00 | 194.03K |
| 2026-08-19 | TWD 57.00 | -3.06% | TWD 57.30 | TWD 58.30 | TWD 57.00 | 123.00K |
| 2026-08-18 | TWD 58.80 | +1.38% | TWD 57.40 | TWD 58.80 | TWD 56.50 | 130.00K |
| 2026-08-17 | TWD 58.00 | -0.68% | TWD 58.50 | TWD 58.50 | TWD 56.90 | 95.00K |
| 2026-08-14 | TWD 58.40 | 0.00% | TWD 57.50 | TWD 58.40 | TWD 57.00 | 126.00K |
| 2026-08-13 | TWD 58.40 | -5.04% | TWD 60.30 | TWD 60.30 | TWD 57.30 | 442.02K |
| 2026-08-12 | TWD 61.50 | -0.16% | TWD 63.00 | TWD 63.00 | TWD 61.00 | 121.00K |
| 2026-08-11 | TWD 61.60 | -4.64% | TWD 64.40 | TWD 64.40 | TWD 60.60 | 74.00K |
| 2026-08-10 | TWD 64.60 | +1.89% | TWD 64.80 | TWD 64.80 | TWD 63.30 | 215.00K |
| 2026-08-07 | TWD 63.40 | +3.09% | TWD 62.80 | TWD 64.70 | TWD 62.80 | 238.00K |
| 2026-08-06 | TWD 61.50 | 0.00% | TWD 61.60 | TWD 62.20 | TWD 60.90 | 14.00K |
| 2026-08-05 | TWD 61.50 | +0.99% | TWD 61.60 | TWD 61.80 | TWD 60.80 | 25.00K |
| 2026-08-04 | TWD 60.90 | +3.57% | TWD 58.30 | TWD 60.90 | TWD 58.30 | 48.00K |
| 2026-08-03 | TWD 58.80 | 0.00% | TWD 57.80 | TWD 60.00 | TWD 57.80 | 41.00K |
| 2026-07-31 | TWD 58.80 | +3.16% | TWD 58.40 | TWD 59.00 | TWD 58.00 | 118.00K |
| 2026-07-30 | TWD 57.00 | -2.73% | TWD 59.30 | TWD 59.40 | TWD 56.30 | 100.00K |
| 2026-07-29 | TWD 58.60 | -3.46% | TWD 60.20 | TWD 60.70 | TWD 57.90 | 90.00K |
| 2026-07-28 | TWD 60.70 | -2.10% | TWD 61.30 | TWD 61.80 | TWD 60.10 | 59.11K |
| 2026-07-27 | TWD 62.00 | -1.74% | TWD 63.30 | TWD 63.30 | TWD 62.00 | 28.00K |
| 2026-07-24 | TWD 63.10 | -0.16% | TWD 63.00 | TWD 63.20 | TWD 62.60 | 17.05K |
| 2026-07-23 | TWD 63.20 | -2.02% | TWD 63.50 | TWD 64.00 | TWD 62.60 | 32.05K |
| 2026-07-22 | TWD 64.50 | +2.71% | TWD 63.50 | TWD 64.50 | TWD 63.30 | 24.00K |
| 2026-07-21 | TWD 62.80 | +1.29% | TWD 62.00 | TWD 63.00 | TWD 62.00 | 20.00K |
| 2026-07-20 | TWD 62.00 | -0.96% | TWD 62.70 | TWD 63.00 | TWD 60.70 | 61.02K |
| 2026-07-17 | TWD 62.60 | -6.43% | TWD 64.90 | TWD 65.70 | TWD 62.50 | 163.00K |
| 2026-07-16 | TWD 66.90 | -0.15% | TWD 66.00 | TWD 67.70 | TWD 66.00 | 38.01K |
| 2026-07-15 | TWD 67.00 | +2.76% | TWD 65.40 | TWD 67.00 | TWD 64.70 | 60.00K |
| 2026-07-14 | TWD 65.20 | +0.15% | TWD 65.10 | TWD 65.20 | TWD 62.50 | 246.00K |
| 2026-07-13 | TWD 65.10 | -1.36% | TWD 67.40 | TWD 67.60 | TWD 65.00 | 100.06K |
| 2026-07-10 | TWD 66.00 | 0.00% | TWD 66.00 | TWD 66.00 | TWD 66.00 | 0 |
| 2026-07-09 | TWD 66.00 | -1.20% | TWD 66.40 | TWD 67.00 | TWD 65.80 | 46.05K |
| 2026-07-08 | TWD 66.80 | -1.18% | TWD 67.60 | TWD 67.70 | TWD 65.90 | 76.09K |
| 2026-07-07 | TWD 67.60 | -1.74% | TWD 69.50 | TWD 69.50 | TWD 67.60 | 89.05K |
| 2026-07-06 | TWD 68.80 | -0.43% | TWD 68.90 | TWD 69.40 | TWD 67.90 | 164.00K |
| 2026-07-03 | TWD 69.10 | +0.88% | TWD 68.40 | TWD 70.00 | TWD 67.50 | 95.00K |
| 2026-07-02 | TWD 68.50 | +4.10% | TWD 65.20 | TWD 68.70 | TWD 64.80 | 122.02K |
| 2026-07-01 | TWD 65.80 | -1.79% | TWD 66.80 | TWD 67.50 | TWD 65.80 | 97.00K |
| 2026-06-30 | TWD 67.00 | +0.30% | TWD 67.60 | TWD 68.50 | TWD 66.10 | 112.07K |
| 2026-06-29 | TWD 66.80 | -8.49% | TWD 74.80 | TWD 75.90 | TWD 66.60 | 368.04K |
| 2026-06-26 | TWD 73.00 | +5.64% | TWD 68.90 | TWD 74.30 | TWD 68.80 | 337.12K |
| 2026-06-25 | TWD 69.10 | +0.88% | TWD 68.60 | TWD 70.10 | TWD 68.50 | 158.00K |
| 2026-06-24 | TWD 68.50 | -3.52% | TWD 71.40 | TWD 71.40 | TWD 66.50 | 258.00K |
| 2026-06-23 | TWD 71.00 | +2.60% | TWD 68.70 | TWD 72.30 | TWD 67.20 | 394.01K |
| 2026-06-22 | TWD 69.20 | +6.96% | TWD 65.70 | TWD 71.10 | TWD 65.00 | 967.05K |
| 2026-06-18 | TWD 64.70 | +2.54% | TWD 63.10 | TWD 65.20 | TWD 62.80 | 176.08K |
| 2026-06-17 | TWD 63.10 | +1.94% | TWD 61.80 | TWD 63.10 | TWD 61.20 | 141.21K |
| 2026-06-16 | TWD 61.90 | +1.48% | TWD 61.10 | TWD 61.90 | TWD 60.60 | 161.11K |
| 2026-06-15 | TWD 61.00 | +0.33% | TWD 61.00 | TWD 62.30 | TWD 60.50 | 234.00K |
| 2026-06-12 | TWD 60.80 | +0.33% | TWD 60.60 | TWD 61.00 | TWD 59.90 | 182.15K |
| 2026-06-11 | TWD 60.60 | +0.17% | TWD 60.70 | TWD 60.80 | TWD 59.20 | 110.05K |
| 2026-06-10 | TWD 60.50 | +0.17% | TWD 60.60 | TWD 61.00 | TWD 59.00 | 128.03K |
| 2026-06-09 | TWD 60.40 | +0.83% | TWD 59.80 | TWD 60.70 | TWD 59.10 | 185.00K |
| 2026-06-08 | TWD 59.90 | +1.53% | TWD 56.80 | TWD 59.90 | TWD 56.10 | 91.07K |
| 2026-06-05 | TWD 59.00 | +0.34% | TWD 58.50 | TWD 59.00 | TWD 57.30 | 105.00K |
| 2026-06-04 | TWD 58.80 | -1.67% | TWD 59.30 | TWD 59.50 | TWD 58.50 | 62.00K |
| 2026-06-03 | TWD 59.80 | 0.00% | TWD 60.00 | TWD 61.00 | TWD 58.70 | 167.00K |
| 2026-06-02 | TWD 59.80 | +2.40% | TWD 58.40 | TWD 60.30 | TWD 58.00 | 450.08K |
| 2026-06-01 | TWD 58.40 | +0.17% | TWD 61.00 | TWD 61.00 | TWD 58.00 | 148.00K |
| 2026-05-29 | TWD 58.30 | +0.87% | TWD 59.30 | TWD 59.60 | TWD 57.10 | 190.00K |
| 2026-05-28 | TWD 57.80 | +3.77% | TWD 56.60 | TWD 58.70 | TWD 56.60 | 211.10K |
| 2026-05-27 | TWD 55.70 | -3.47% | TWD 57.70 | TWD 57.70 | TWD 55.00 | 225.00K |
| 2026-05-26 | TWD 57.70 | +0.17% | TWD 57.90 | TWD 59.00 | TWD 57.70 | 94.00K |