Sumeeko Industries Co., Ltd. (TPEX:2066)
Taiwan
· Delayed Price · Currency is TWD 46.25
+0.10 (0.22%)
Apr 29, 2026, 1:30 PM CST
Sumeeko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.20 | 46.40 | 46.10 | 46.15 | 46.15 | -0.11% | 27,534 |
| Apr 27, 2026 | 47.60 | 47.60 | 45.60 | 46.20 | 46.20 | -2.94% | 72,065 |
| Apr 24, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | - | 66,456 |
| Apr 23, 2026 | 48.20 | 48.45 | 46.50 | 47.60 | 47.60 | -1.04% | 96,338 |
| Apr 22, 2026 | 46.95 | 48.60 | 46.95 | 48.10 | 48.10 | 3.44% | 95,261 |
| Apr 21, 2026 | 45.60 | 47.55 | 45.30 | 46.50 | 46.50 | 1.97% | 104,002 |
| Apr 20, 2026 | 46.40 | 46.40 | 45.50 | 45.60 | 45.60 | -1.51% | 101,663 |
| Apr 17, 2026 | 47.50 | 47.50 | 46.30 | 46.30 | 46.30 | -2.83% | 143,644 |
| Apr 16, 2026 | 47.90 | 47.95 | 47.20 | 47.65 | 47.65 | 0.21% | 63,600 |
| Apr 15, 2026 | 47.50 | 47.65 | 47.20 | 47.55 | 47.55 | 0.74% | 37,966 |
| Apr 14, 2026 | 48.05 | 48.05 | 47.00 | 47.20 | 47.20 | -1.87% | 101,419 |
| Apr 13, 2026 | 49.85 | 49.90 | 48.00 | 48.10 | 48.10 | -2.53% | 56,829 |
| Apr 10, 2026 | 49.85 | 50.10 | 48.15 | 49.35 | 49.35 | -0.90% | 23,928 |
| Apr 9, 2026 | 49.85 | 49.85 | 49.80 | 49.80 | 49.80 | 0.40% | 3,389 |
| Apr 8, 2026 | 50.10 | 50.10 | 49.35 | 49.60 | 49.60 | -0.80% | 59,451 |
| Apr 7, 2026 | 49.55 | 50.00 | 49.55 | 50.00 | 50.00 | 1.21% | 10,778 |
| Apr 2, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 49.40 | 0.61% | 11,399 |
| Apr 1, 2026 | 50.00 | 50.30 | 49.00 | 49.10 | 49.10 | - | 8,142 |
| Mar 31, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 6,314 |
| Mar 30, 2026 | 49.90 | 50.00 | 49.10 | 49.10 | 49.10 | -1.60% | 16,212 |
| Mar 27, 2026 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 7,020 |
| Mar 26, 2026 | 49.50 | 50.50 | 49.50 | 50.20 | 50.20 | 0.80% | 14,320 |
| Mar 25, 2026 | 50.00 | 50.20 | 49.05 | 49.80 | 49.80 | -0.30% | 32,095 |
| Mar 24, 2026 | 50.00 | 50.40 | 49.25 | 49.95 | 49.95 | 0.40% | 36,532 |
| Mar 23, 2026 | 49.30 | 50.00 | 49.30 | 49.75 | 49.75 | -0.50% | 24,312 |
| Mar 20, 2026 | 50.20 | 50.60 | 50.00 | 50.00 | 50.00 | 0.60% | 40,621 |
| Mar 19, 2026 | 51.50 | 51.50 | 49.00 | 49.70 | 49.70 | -1.97% | 83,310 |
| Mar 18, 2026 | 50.20 | 50.90 | 50.00 | 50.70 | 50.70 | 0.80% | 65,694 |
| Mar 17, 2026 | 50.00 | 51.00 | 49.80 | 50.30 | 50.30 | 0.60% | 38,384 |
| Mar 16, 2026 | 52.10 | 52.10 | 48.80 | 50.00 | 50.00 | -6.72% | 112,127 |
| Mar 13, 2026 | 53.20 | 54.00 | 53.20 | 53.60 | 53.60 | -1.65% | 11,859 |
| Mar 12, 2026 | 52.40 | 54.50 | 51.00 | 54.50 | 54.50 | 4.01% | 86,074 |
| Mar 11, 2026 | 49.95 | 52.40 | 49.95 | 52.40 | 52.40 | 6.50% | 82,386 |
| Mar 10, 2026 | 48.60 | 49.75 | 48.55 | 49.20 | 49.20 | 1.34% | 30,532 |
| Mar 9, 2026 | 49.95 | 49.95 | 48.30 | 48.55 | 48.55 | -3.67% | 47,457 |
| Mar 6, 2026 | 50.20 | 50.90 | 50.20 | 50.40 | 50.40 | -0.98% | 14,096 |
| Mar 5, 2026 | 51.50 | 51.50 | 50.10 | 50.90 | 50.90 | -0.39% | 108,579 |
| Mar 4, 2026 | 50.50 | 51.60 | 50.40 | 51.10 | 51.10 | -2.67% | 22,522 |
| Mar 3, 2026 | 53.90 | 53.90 | 52.40 | 52.50 | 52.50 | -2.78% | 10,385 |
| Mar 2, 2026 | 54.20 | 54.20 | 51.40 | 54.00 | 54.00 | 1.89% | 36,034 |
| Feb 26, 2026 | 52.20 | 53.50 | 52.10 | 53.00 | 53.00 | 1.34% | 38,521 |
| Feb 25, 2026 | 53.60 | 53.60 | 52.00 | 52.30 | 52.30 | -0.76% | 21,336 |
| Feb 24, 2026 | 52.80 | 53.30 | 51.50 | 52.70 | 52.70 | -0.94% | 46,467 |
| Feb 23, 2026 | 53.20 | 54.70 | 51.60 | 53.20 | 53.20 | - | 61,466 |
| Feb 11, 2026 | 50.80 | 53.50 | 50.70 | 53.20 | 53.20 | 5.77% | 62,140 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | 0.70% | 8,086 |
| Feb 9, 2026 | 50.10 | 50.10 | 49.15 | 49.95 | 49.95 | - | 26,320 |
| Feb 6, 2026 | 51.80 | 51.80 | 48.65 | 49.95 | 49.95 | -3.57% | 130,248 |
| Feb 5, 2026 | 51.70 | 52.90 | 51.00 | 51.80 | 51.80 | 0.19% | 31,262 |
| Feb 4, 2026 | 51.00 | 52.00 | 51.00 | 51.70 | 51.70 | -0.58% | 12,748 |
| Feb 3, 2026 | 51.30 | 52.70 | 51.30 | 52.00 | 52.00 | 1.36% | 9,140 |
| Feb 2, 2026 | 52.80 | 52.80 | 50.70 | 51.30 | 51.30 | -2.66% | 39,917 |
| Jan 30, 2026 | 53.10 | 54.20 | 52.60 | 52.70 | 52.70 | -1.68% | 42,322 |
| Jan 29, 2026 | 54.70 | 54.70 | 53.40 | 53.60 | 53.60 | -2.37% | 52,865 |
| Jan 28, 2026 | 55.70 | 55.70 | 54.90 | 54.90 | 54.90 | -3.17% | 43,422 |
| Jan 27, 2026 | 56.40 | 57.00 | 55.30 | 56.70 | 56.70 | 1.98% | 82,524 |
| Jan 26, 2026 | 58.60 | 58.60 | 55.00 | 55.60 | 55.60 | -5.44% | 125,565 |
| Jan 23, 2026 | 60.30 | 60.30 | 58.40 | 58.80 | 58.80 | -0.84% | 55,455 |
| Jan 22, 2026 | 59.90 | 60.20 | 59.10 | 59.30 | 59.30 | - | 90,214 |
| Jan 21, 2026 | 59.80 | 60.50 | 58.80 | 59.30 | 59.30 | -2.47% | 114,117 |
| Jan 20, 2026 | 61.50 | 63.40 | 59.00 | 60.80 | 60.80 | 1.84% | 528,889 |
| Jan 19, 2026 | 56.60 | 59.70 | 55.70 | 59.70 | 59.70 | 9.94% | 262,222 |
| Jan 16, 2026 | 49.60 | 54.30 | 49.60 | 54.30 | 54.30 | 9.92% | 149,047 |
| Jan 15, 2026 | 48.50 | 49.40 | 48.50 | 49.40 | 49.40 | 0.82% | 16,366 |
| Jan 14, 2026 | 47.95 | 49.40 | 47.95 | 49.00 | 49.00 | 2.94% | 41,754 |
| Jan 13, 2026 | 48.80 | 48.80 | 47.35 | 47.60 | 47.60 | -2.46% | 76,659 |
| Jan 12, 2026 | 48.50 | 49.80 | 48.50 | 48.80 | 48.80 | 1.04% | 23,270 |
| Jan 9, 2026 | 48.50 | 48.50 | 48.25 | 48.30 | 48.30 | 0.10% | 9,123 |
| Jan 8, 2026 | 48.50 | 49.00 | 48.25 | 48.25 | 48.25 | -0.52% | 35,430 |
| Jan 7, 2026 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 1.04% | 9,959 |
| Jan 6, 2026 | 48.50 | 49.10 | 47.80 | 48.00 | 48.00 | -0.83% | 25,173 |
| Jan 5, 2026 | 49.90 | 49.90 | 48.40 | 48.40 | 48.40 | -2.81% | 83,803 |
| Jan 2, 2026 | 50.50 | 50.50 | 49.70 | 49.80 | 49.80 | -1.39% | 31,580 |
| Dec 31, 2025 | 50.10 | 50.70 | 49.95 | 50.50 | 50.50 | 1.00% | 23,462 |
| Dec 30, 2025 | 50.60 | 50.60 | 49.85 | 50.00 | 50.00 | 1.32% | 26,081 |
| Dec 29, 2025 | 49.75 | 49.75 | 49.30 | 49.35 | 49.35 | -0.80% | 27,360 |
| Dec 26, 2025 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | - | 16,414 |
| Dec 24, 2025 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | 0.10% | 20,438 |
| Dec 23, 2025 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | -2.36% | 14,271 |
| Dec 22, 2025 | 49.60 | 50.90 | 49.60 | 50.90 | 50.90 | 0.99% | 7,129 |
| Dec 19, 2025 | 51.70 | 51.70 | 50.00 | 50.40 | 50.40 | 0.80% | 6,499 |
| Dec 18, 2025 | 50.00 | 50.10 | 50.00 | 50.00 | 50.00 | 1.01% | 20,351 |
| Dec 17, 2025 | 50.50 | 50.50 | 49.50 | 49.50 | 49.50 | - | 6,560 |
| Dec 16, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | -1.00% | 58,163 |
| Dec 15, 2025 | 50.00 | 50.80 | 50.00 | 50.00 | 50.00 | 0.81% | 18,490 |
| Dec 12, 2025 | 49.80 | 50.00 | 49.50 | 49.60 | 49.60 | -0.40% | 10,517 |
| Dec 11, 2025 | 49.65 | 50.00 | 49.65 | 49.80 | 49.80 | -1.97% | 35,195 |
| Dec 10, 2025 | 50.10 | 51.70 | 50.10 | 50.80 | 50.80 | 1.20% | 15,844 |
| Dec 9, 2025 | 51.00 | 51.00 | 50.00 | 50.20 | 50.20 | 0.20% | 10,531 |
| Dec 8, 2025 | 50.50 | 51.00 | 50.00 | 50.10 | 50.10 | -0.79% | 27,618 |
| Dec 5, 2025 | 51.90 | 51.90 | 50.50 | 50.50 | 50.50 | -2.88% | 27,316 |
| Dec 4, 2025 | 50.70 | 52.00 | 50.70 | 52.00 | 52.00 | 4.42% | 67,616 |
| Dec 3, 2025 | 49.20 | 49.90 | 49.05 | 49.80 | 49.80 | -0.40% | 33,166 |
| Dec 2, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 0.50% | 15,291 |
| Dec 1, 2025 | 50.00 | 50.00 | 49.10 | 49.75 | 49.75 | -0.50% | 21,031 |
| Nov 28, 2025 | 50.90 | 51.10 | 49.75 | 50.00 | 50.00 | 1.01% | 28,548 |
| Nov 27, 2025 | 50.50 | 50.50 | 49.50 | 49.50 | 49.50 | -0.90% | 45,485 |
| Nov 26, 2025 | 49.15 | 49.95 | 49.15 | 49.95 | 49.95 | 1.94% | 10,757 |
| Nov 25, 2025 | 48.50 | 49.30 | 48.20 | 49.00 | 49.00 | 2.30% | 30,556 |
| Nov 24, 2025 | 47.40 | 47.90 | 46.70 | 47.90 | 47.90 | 2.46% | 24,786 |