Sumeeko Industries

2066
🏛️ taiwan →
61.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 73.40 73.60 73.00 73.60 0.0M
2022-12-29 72.00 72.60 71.00 72.60 0.0M
2022-12-28 75.50 75.50 73.30 73.40 0.0M
2022-12-27 76.00 76.80 75.70 75.70 0.0M
2022-12-26 75.80 76.70 75.70 76.10 0.0M
2022-12-23 75.80 76.50 74.90 76.50 0.0M
2022-12-22 76.50 77.20 75.70 75.80 0.0M
2022-12-21 77.40 77.40 75.70 76.20 0.0M
2022-12-20 79.50 79.50 76.10 76.20 0.0M
2022-12-19 80.70 80.70 78.10 78.50 0.0M
2022-12-16 80.10 81.20 79.40 80.00 0.0M
2022-12-15 81.40 81.60 80.60 81.50 0.0M
2022-12-14 79.60 81.20 79.30 81.20 0.0M
2022-12-13 81.20 81.20 79.30 79.30 0.0M
2022-12-12 81.20 81.20 79.10 80.30 0.0M
2022-12-09 84.00 84.00 80.50 81.20 0.0M
2022-12-08 82.40 84.30 81.50 83.70 0.0M
2022-12-07 83.50 84.40 80.80 82.40 0.0M
2022-12-06 85.80 85.80 83.10 83.90 0.0M
2022-12-05 83.00 86.50 82.90 84.40 0.0M
2022-12-02 79.60 81.50 79.60 81.40 0.0M
2022-12-01 81.70 81.70 79.50 79.70 0.0M
2022-11-30 78.30 80.20 77.80 80.20 0.0M
2022-11-29 77.20 78.30 76.60 77.70 0.0M
2022-11-28 75.60 77.60 75.60 77.60 0.0M
2022-11-25 76.60 77.20 75.90 76.40 0.0M
2022-11-24 75.20 76.60 75.20 76.60 0.0M
2022-11-23 74.10 74.90 73.60 74.80 0.0M
2022-11-22 76.20 76.20 72.90 73.40 0.0M
2022-11-21 76.60 77.30 75.80 75.80 0.0M
2022-11-18 78.50 79.40 76.50 76.60 0.0M
2022-11-17 76.70 78.50 76.50 78.10 0.0M
2022-11-16 76.00 77.10 75.90 76.20 0.0M
2022-11-15 75.60 76.10 74.80 75.90 0.0M
2022-11-14 75.20 75.90 75.10 75.60 0.0M
2022-11-11 76.50 77.30 74.40 75.00 0.0M
2022-11-10 76.50 77.60 74.80 74.80 0.0M
2022-11-09 75.90 77.50 75.90 77.30 0.0M
2022-11-08 76.50 77.20 75.60 75.60 0.0M
2022-11-07 76.10 76.80 75.40 75.90 0.0M
2022-11-04 74.60 76.30 74.50 75.10 0.0M
2022-11-03 73.60 75.30 73.00 75.10 0.0M
2022-11-02 74.20 74.90 73.80 74.50 0.0M
2022-11-01 72.50 74.10 72.50 74.00 0.0M
2022-10-31 72.10 73.00 71.70 72.30 0.0M
2022-10-28 72.30 73.10 71.10 71.10 0.0M
2022-10-27 70.50 73.00 70.50 72.90 0.0M
2022-10-26 74.60 74.80 69.90 69.90 0.0M
2022-10-25 80.50 80.50 74.50 74.50 0.0M
2022-10-24 80.00 81.40 79.50 79.70 0.0M
2022-10-21 79.70 80.40 78.50 78.60 0.0M
2022-10-20 79.00 79.50 77.50 79.50 0.0M
2022-10-19 79.20 81.00 79.20 79.30 0.0M
2022-10-18 80.10 80.40 78.20 80.00 0.0M
2022-10-17 78.20 78.50 74.70 78.50 0.0M
2022-10-14 78.10 80.70 78.10 78.30 0.0M
2022-10-13 81.10 81.90 73.70 76.00 0.0M
2022-10-12 80.20 82.40 79.20 81.80 0.0M
2022-10-11 81.70 81.70 79.00 79.50 0.0M
2022-10-07 83.00 84.20 81.50 81.80 0.0M
2022-10-06 83.40 84.00 82.40 82.70 0.0M
2022-10-05 82.50 83.80 81.00 82.40 0.0M
2022-10-04 78.50 81.40 78.20 81.30 0.0M
2022-10-03 79.30 79.90 77.50 77.50 0.0M
2022-09-30 75.70 80.60 75.30 79.90 0.0M
2022-09-29 76.40 78.60 75.80 78.00 0.0M
2022-09-28 82.90 82.90 75.00 75.00 0.0M
2022-09-27 81.40 81.90 79.00 81.60 0.0M
2022-09-26 84.90 84.90 80.20 80.40 0.0M
2022-09-23 88.70 91.70 86.50 86.50 0.0M
2022-09-22 86.60 88.60 86.50 88.00 0.0M
2022-09-21 87.70 88.40 86.80 86.80 0.0M
2022-09-20 87.50 89.30 86.70 87.60 0.0M
2022-09-19 89.80 89.80 86.40 86.70 0.0M
2022-09-16 91.50 92.30 88.70 88.70 0.0M
2022-09-15 91.00 92.00 89.00 90.50 0.0M
2022-09-14 83.50 89.20 83.30 89.20 0.0M
2022-09-13 84.20 88.20 83.80 86.00 0.0M
2022-09-12 86.80 86.80 83.50 83.80 0.0M
2022-09-08 81.40 84.20 81.10 83.80 0.0M
2022-09-07 78.50 81.90 78.20 79.70 0.0M
2022-09-06 81.10 81.80 77.70 78.50 0.0M
2022-09-05 85.20 85.70 80.50 80.50 0.0M
2022-09-02 86.40 90.00 85.90 86.00 0.0M
2022-09-01 90.30 90.90 84.20 85.70 0.0M
2022-08-31 89.40 92.00 88.80 91.00 0.0M
2022-08-30 89.90 90.70 87.50 89.60 0.0M
2022-08-29 88.50 92.80 86.80 90.70 0.0M
2022-08-26 88.50 88.50 88.50 88.50 0.0M
2022-08-25 74.20 80.50 74.20 80.50 0.0M
2022-08-24 71.10 73.40 71.10 73.20 0.0M
2022-08-23 72.90 73.00 71.70 72.80 0.0M
2022-08-22 71.00 73.10 71.00 72.50 0.0M
2022-08-19 70.00 71.50 70.00 70.50 0.0M
2022-08-18 70.80 70.90 69.40 69.70 0.0M
2022-08-17 70.70 71.50 69.50 70.60 0.0M
2022-08-16 70.10 71.00 69.80 69.80 0.0M
2022-08-15 70.60 71.00 69.70 70.40 0.0M
2022-08-12 71.20 71.20 68.50 70.70 0.0M
2022-08-11 70.20 71.40 70.20 71.20 0.0M
2022-08-10 69.10 70.70 69.10 69.80 0.0M
2022-08-09 69.20 70.40 68.70 69.10 0.0M
2022-08-08 66.00 72.80 65.80 68.60 0.0M
2022-08-05 65.80 66.20 65.00 66.20 0.0M
2022-08-04 64.50 65.70 64.10 65.00 0.0M
2022-08-03 65.00 65.10 64.80 64.80 0.0M
2022-08-02 65.80 66.70 65.10 65.10 0.0M
2022-08-01 66.00 66.70 65.20 66.50 0.0M
2022-07-29 66.10 66.10 65.00 65.80 0.0M
2022-07-28 67.10 67.10 65.30 65.30 0.0M
2022-07-27 66.20 66.80 65.40 66.80 0.0M
2022-07-26 65.10 66.20 64.80 66.20 0.0M
2022-07-25 65.40 65.40 65.00 65.30 0.0M
2022-07-22 66.20 66.20 65.40 65.40 0.0M
2022-07-21 65.70 65.70 64.80 65.40 0.0M
2022-07-20 66.50 66.50 64.80 65.20 0.0M
2022-07-19 64.30 66.00 64.20 65.70 0.0M
2022-07-18 63.00 64.80 62.80 64.60 0.0M
2022-07-15 62.70 62.70 61.70 62.20 0.0M
2022-07-14 64.10 64.10 62.90 63.00 0.0M
2022-07-13 62.00 62.80 62.00 62.60 0.0M
2022-07-12 61.20 62.10 61.00 61.40 0.0M
2022-07-11 61.80 61.80 60.90 61.20 0.0M
2022-07-08 62.50 63.60 61.40 61.80 0.0M
2022-07-07 60.80 62.50 60.00 62.50 0.0M
2022-07-06 61.70 62.70 60.30 61.00 0.0M
2022-07-05 62.90 62.90 61.10 61.50 0.0M
2022-07-04 62.00 62.00 61.10 61.60 0.0M
2022-07-01 62.20 63.30 60.00 62.40 0.0M
2022-06-30 63.80 63.80 62.10 62.80 0.0M
2022-06-29 62.60 63.50 62.60 63.50 0.0M
2022-06-28 62.30 63.00 62.20 62.60 0.0M
2022-06-27 61.70 63.50 61.60 62.90 0.0M
2022-06-24 62.90 62.90 61.30 61.90 0.0M
2022-06-23 61.10 62.30 60.80 62.30 0.0M
2022-06-22 63.30 63.30 61.00 61.10 0.0M
2022-06-21 62.20 65.00 62.10 63.30 0.0M
2022-06-20 64.10 65.00 62.00 62.00 0.0M
2022-06-17 65.60 67.00 63.20 63.50 0.0M
2022-06-16 68.50 71.00 66.60 67.00 0.0M
2022-06-15 67.70 71.30 65.70 66.60 0.0M
2022-06-14 71.90 74.00 67.30 67.30 0.0M
2022-06-13 61.60 68.00 61.50 68.00 0.0M
2022-06-10 61.00 63.70 61.00 61.90 0.0M
2022-06-09 59.50 60.90 59.30 59.80 0.0M
2022-06-08 59.40 59.40 59.30 59.30 0.0M
2022-06-07 59.30 59.90 59.30 59.40 0.0M
2022-06-06 59.80 60.30 59.30 59.30 0.0M
2022-06-02 59.40 59.70 59.40 59.70 0.0M
2022-06-01 60.00 60.30 59.30 59.70 0.0M
2022-05-31 58.80 61.00 58.80 59.60 0.0M
2022-05-30 58.70 59.10 58.50 58.70 0.0M
2022-05-27 59.00 59.00 58.40 58.40 0.0M
2022-05-26 58.00 58.80 58.00 58.30 0.0M
2022-05-25 58.40 58.80 58.00 58.40 0.0M
2022-05-24 58.40 59.30 58.00 58.40 0.0M
2022-05-23 57.90 58.60 57.90 58.00 0.0M
2022-05-20 57.90 57.90 57.00 57.30 0.0M
2022-05-19 57.60 58.00 56.70 57.00 0.0M
2022-05-18 57.60 58.00 56.70 57.90 0.0M
2022-05-17 58.00 58.60 57.60 57.60 0.0M
2022-05-16 59.10 59.40 58.10 58.40 0.0M
2022-05-13 58.80 58.90 57.50 58.50 0.0M
2022-05-12 60.00 60.20 58.20 58.20 0.0M
2022-05-11 59.80 60.40 59.60 60.20 0.0M
2022-05-10 58.10 59.20 58.00 59.00 0.0M
2022-05-09 58.70 59.30 58.20 59.30 0.0M
2022-05-06 59.60 59.70 58.80 58.90 0.0M
2022-05-05 59.60 60.70 59.50 60.00 0.0M
2022-05-04 58.60 59.60 58.00 59.60 0.0M
2022-05-03 58.20 58.20 57.50 57.50 0.0M
2022-04-29 58.60 58.60 58.20 58.20 0.0M
2022-04-28 58.20 58.90 58.10 58.50 0.0M
2022-04-27 58.50 59.00 58.10 58.20 0.0M
2022-04-26 58.30 60.00 58.30 59.60 0.0M
2022-04-22 60.00 60.00 59.50 59.70 0.0M
2022-04-21 60.10 60.10 60.00 60.00 0.0M
2022-04-20 61.50 61.50 60.00 60.90 0.0M
2022-04-19 59.70 59.90 59.00 59.90 0.0M
2022-04-18 60.50 60.50 60.00 60.00 0.0M
2022-04-15 60.40 60.70 59.50 60.10 0.0M
2022-04-14 58.80 60.40 58.70 60.40 0.0M
2022-04-13 58.00 59.00 57.70 58.90 0.0M
2022-04-12 57.40 58.60 56.00 57.80 0.0M
2022-04-11 58.70 58.70 57.70 58.50 0.0M
2022-04-08 58.30 59.00 58.30 58.80 0.0M
2022-04-07 60.00 60.20 58.30 58.30 0.0M
2022-04-06 60.90 60.90 60.00 60.20 0.0M
2022-04-01 60.50 61.10 60.50 61.10 0.0M
2022-03-31 60.50 61.00 60.50 60.80 0.0M
2022-03-30 61.00 61.00 60.50 60.50 0.0M
2022-03-29 61.50 61.60 61.00 61.60 0.0M
2022-03-28 61.00 61.80 60.80 61.50 0.0M
2022-03-25 61.00 61.00 61.00 61.00 0.0M
2022-03-24 61.00 61.30 61.00 61.00 0.0M
2022-03-23 60.50 62.00 60.50 61.00 0.0M
2022-03-22 60.70 61.20 60.50 60.60 0.0M
2022-03-21 60.50 61.40 60.50 60.60 0.0M
2022-03-18 60.50 60.50 59.50 60.30 0.0M
2022-03-17 59.30 60.50 59.10 60.50 0.0M
2022-03-16 58.60 59.00 58.50 59.00 0.0M
2022-03-15 59.00 59.10 58.50 59.10 0.0M
2022-03-14 59.00 59.10 58.80 59.10 0.0M
2022-03-11 60.00 60.50 59.00 59.00 0.0M
2022-03-10 58.40 59.50 58.30 59.00 0.0M
2022-03-09 57.60 58.30 57.60 58.30 0.0M
2022-03-08 58.10 58.10 57.60 57.60 0.0M
2022-03-07 59.70 59.70 58.50 59.30 0.0M
2022-03-04 59.80 60.30 59.70 59.70 0.0M
2022-03-03 59.70 60.40 59.70 59.70 0.0M
2022-03-02 60.00 60.50 60.00 60.10 0.0M
2022-03-01 59.50 61.20 59.50 60.50 0.0M
2022-02-25 58.80 60.00 58.70 60.00 0.0M
2022-02-24 59.50 59.80 58.80 59.80 0.0M
2022-02-23 60.60 60.60 60.00 60.00 0.0M
2022-02-22 60.10 60.40 59.60 59.60 0.0M
2022-02-21 60.50 60.80 60.40 60.80 0.0M
2022-02-18 60.00 60.90 60.00 60.70 0.0M
2022-02-17 59.40 59.80 59.40 59.80 0.0M
2022-02-16 60.00 60.00 59.70 59.70 0.0M
2022-02-15 58.90 60.00 58.90 59.20 0.0M
2022-02-14 59.50 59.50 57.60 57.90 0.0M
2022-02-11 58.90 59.70 58.90 59.50 0.0M
2022-02-10 58.10 58.90 58.10 58.90 0.0M
2022-02-09 57.30 58.40 57.30 58.20 0.0M
2022-02-08 57.50 57.60 57.20 57.30 0.0M
2022-02-07 57.50 57.60 57.50 57.50 0.0M
2022-01-26 57.40 57.50 57.40 57.50 0.0M
2022-01-25 57.90 57.90 57.00 57.90 0.0M
2022-01-24 57.00 57.90 57.00 57.90 0.0M
2022-01-21 59.10 59.10 57.90 57.90 0.0M
2022-01-20 59.70 59.70 57.70 59.50 0.0M
2022-01-19 60.10 60.10 60.00 60.00 0.0M
2022-01-18 60.10 60.20 60.10 60.10 0.0M
2022-01-17 60.00 60.20 60.00 60.20 0.0M
2022-01-14 60.20 60.20 58.90 59.90 0.0M
2022-01-13 60.70 60.70 60.00 60.50 0.0M
2022-01-12 60.00 61.20 59.70 60.70 0.0M
2022-01-11 61.00 61.00 60.00 60.00 0.0M
2022-01-10 61.10 62.20 61.10 61.80 0.0M
2022-01-07 61.60 63.10 61.10 62.00 0.0M
2022-01-06 61.20 61.80 61.20 61.50 0.0M
2022-01-05 62.90 63.00 62.00 62.40 0.0M
2022-01-04 64.20 64.20 62.00 62.60 0.0M
2022-01-03 63.10 64.70 63.00 63.20 0.0M