Sea Mild Biotechnology Co., Ltd. (7516.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:55PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 9.60 | 9.80 | 9.51 | 9.68 | 9.68 | 107,571 |
| 14 Jun 2024 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | 29,028 |
| 13 Jun 2024 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | 16,214 |
| 12 Jun 2024 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | 29,434 |
| 11 Jun 2024 | 9.70 | 9.73 | 9.40 | 9.72 | 9.72 | 86,521 |
| 07 Jun 2024 | 9.75 | 9.75 | 9.45 | 9.70 | 9.70 | 2,217 |
| 06 Jun 2024 | 9.70 | 9.70 | 9.46 | 9.65 | 9.65 | 34,168 |
| 05 Jun 2024 | 9.70 | 9.74 | 9.40 | 9.70 | 9.70 | 35,551 |
| 04 Jun 2024 | 9.70 | 9.75 | 9.43 | 9.70 | 9.70 | 15,241 |
| 03 Jun 2024 | 9.65 | 9.65 | 9.41 | 9.65 | 9.65 | 84,032 |
| 31 May 2024 | 9.75 | 9.80 | 9.35 | 9.50 | 9.50 | 56,038 |
| 30 May 2024 | 9.70 | 9.75 | 9.46 | 9.65 | 9.65 | 96,860 |
| 29 May 2024 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | 30,961 |
| 28 May 2024 | 9.31 | 9.75 | 9.31 | 9.48 | 9.48 | 20,728 |
| 27 May 2024 | 9.80 | 9.80 | 9.41 | 9.70 | 9.70 | 36,629 |
| 24 May 2024 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | 22,212 |
| 23 May 2024 | 9.40 | 9.83 | 9.40 | 9.80 | 9.80 | 8,921 |
| 22 May 2024 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | 22,561 |
| 21 May 2024 | 9.85 | 9.85 | 9.59 | 9.60 | 9.60 | 31,419 |
| 20 May 2024 | 9.60 | 9.75 | 9.36 | 9.72 | 9.72 | 40,236 |
| 17 May 2024 | 9.79 | 9.79 | 9.20 | 9.60 | 9.60 | 90,749 |
| 16 May 2024 | 9.79 | 9.84 | 9.43 | 9.79 | 9.79 | 15,040 |
| 15 May 2024 | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | 11,502 |
| 14 May 2024 | 9.85 | 9.85 | 9.45 | 9.60 | 9.60 | 16,955 |
| 13 May 2024 | 9.36 | 9.78 | 9.35 | 9.50 | 9.50 | 22,133 |
| 10 May 2024 | 9.80 | 9.80 | 9.40 | 9.80 | 9.80 | 68,110 |
| 09 May 2024 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | 15,261 |
| 08 May 2024 | 9.90 | 9.90 | 9.50 | 9.80 | 9.80 | 5,202 |
| 07 May 2024 | 9.85 | 9.85 | 9.50 | 9.84 | 9.84 | 25,594 |
| 06 May 2024 | 9.89 | 9.89 | 9.45 | 9.85 | 9.85 | 2,716 |
| 03 May 2024 | 9.78 | 9.84 | 9.51 | 9.65 | 9.65 | 11,306 |
| 02 May 2024 | 9.50 | 9.93 | 9.46 | 9.46 | 9.46 | 6,641 |
| 30 Apr 2024 | 9.94 | 9.94 | 9.46 | 9.50 | 9.50 | 11,113 |
| 29 Apr 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 11,453 |
| 26 Apr 2024 | 9.95 | 9.99 | 9.60 | 9.99 | 9.99 | 4,606 |
| 25 Apr 2024 | 9.50 | 10.05 | 9.50 | 9.95 | 9.95 | 38,254 |
| 24 Apr 2024 | 9.75 | 9.84 | 9.36 | 9.84 | 9.84 | 27,023 |
| 23 Apr 2024 | 9.85 | 9.85 | 9.46 | 9.75 | 9.75 | 21,377 |
| 22 Apr 2024 | 9.85 | 9.85 | 9.40 | 9.51 | 9.51 | 26,916 |
| 19 Apr 2024 | 9.89 | 9.89 | 9.31 | 9.50 | 9.50 | 33,156 |
| 18 Apr 2024 | 9.89 | 9.89 | 9.00 | 9.89 | 9.89 | 146,122 |
| 17 Apr 2024 | 9.90 | 9.90 | 9.61 | 9.89 | 9.89 | 27,375 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.90 | 9.90 | 27,929 |
| 15 Apr 2024 | 10.00 | 10.00 | 9.61 | 10.00 | 10.00 | 6,349 |
| 12 Apr 2024 | 10.05 | 10.05 | 9.65 | 9.99 | 9.99 | 10,751 |
| 11 Apr 2024 | 10.05 | 10.05 | 9.90 | 10.05 | 10.05 | 27,233 |
| 10 Apr 2024 | 10.05 | 10.05 | 9.55 | 10.00 | 10.00 | 7,251 |
| 09 Apr 2024 | 9.80 | 9.99 | 9.45 | 9.99 | 9.99 | 75,049 |
| 08 Apr 2024 | 10.00 | 10.00 | 9.50 | 9.80 | 9.80 | 75,051 |
| 03 Apr 2024 | 10.10 | 10.10 | 9.50 | 9.85 | 9.85 | 43,027 |
| 02 Apr 2024 | 10.50 | 10.50 | 9.85 | 10.10 | 10.10 | 62,401 |
| 01 Apr 2024 | 10.50 | 10.50 | 10.00 | 10.45 | 10.45 | 11,398 |
| 29 Mar 2024 | 10.65 | 10.95 | 10.05 | 10.50 | 10.50 | 82,719 |
| 28 Mar 2024 | 9.99 | 10.90 | 9.95 | 10.90 | 10.90 | 380,139 |
| 27 Mar 2024 | 9.80 | 9.90 | 9.50 | 9.80 | 9.80 | 80,915 |
| 26 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 25 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 22 Mar 2024 | 9.88 | 9.88 | 9.55 | 9.74 | 9.74 | 110,733 |
| 21 Mar 2024 | 9.99 | 9.99 | 9.61 | 9.88 | 9.88 | 38,631 |
| 20 Mar 2024 | 9.90 | 10.05 | 9.70 | 9.71 | 9.71 | 38,804 |
| 19 Mar 2024 | 10.00 | 10.00 | 9.65 | 9.80 | 9.80 | 23,466 |
| 18 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 15 Mar 2024 | 10.05 | 10.05 | 9.70 | 9.99 | 9.99 | 19,248 |
| 14 Mar 2024 | 9.94 | 10.05 | 9.50 | 9.98 | 9.98 | 44,763 |
| 13 Mar 2024 | 10.20 | 10.20 | 9.75 | 9.80 | 9.80 | 275,124 |
| 12 Mar 2024 | 10.30 | 10.30 | 9.95 | 10.20 | 10.20 | 51,312 |
| 11 Mar 2024 | 10.20 | 10.30 | 9.95 | 10.15 | 10.15 | 39,370 |
| 08 Mar 2024 | 10.35 | 10.35 | 9.95 | 10.10 | 10.10 | 150,135 |
| 07 Mar 2024 | 10.40 | 10.45 | 10.05 | 10.35 | 10.35 | 27,605 |
| 06 Mar 2024 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 14,136 |
| 05 Mar 2024 | 10.40 | 10.50 | 10.20 | 10.45 | 10.45 | 41,609 |
| 04 Mar 2024 | 10.50 | 10.50 | 10.10 | 10.15 | 10.15 | 70,694 |
| 01 Mar 2024 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 44,504 |
| 29 Feb 2024 | 10.60 | 10.60 | 10.20 | 10.35 | 10.35 | 19,763 |
| 27 Feb 2024 | 10.55 | 10.60 | 10.20 | 10.55 | 10.55 | 18,383 |
| 26 Feb 2024 | 10.60 | 10.60 | 10.20 | 10.45 | 10.45 | 49,990 |
| 23 Feb 2024 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | 30,234 |
| 22 Feb 2024 | 10.85 | 10.85 | 10.40 | 10.40 | 10.40 | 10,070 |
| 21 Feb 2024 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | 12,250 |
| 20 Feb 2024 | 10.85 | 10.85 | 10.35 | 10.35 | 10.35 | 9,238 |
| 19 Feb 2024 | 10.75 | 10.90 | 10.40 | 10.55 | 10.55 | 83,227 |
| 16 Feb 2024 | 10.80 | 10.80 | 10.30 | 10.70 | 10.70 | 73,059 |
| 15 Feb 2024 | 10.50 | 10.90 | 10.40 | 10.80 | 10.80 | 30,786 |
| 05 Feb 2024 | 11.00 | 11.00 | 10.45 | 10.70 | 10.70 | 72,264 |
| 02 Feb 2024 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | 26,631 |
| 01 Feb 2024 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 12,250 |
| 31 Jan 2024 | 10.65 | 10.80 | 10.45 | 10.80 | 10.80 | 33,173 |
| 30 Jan 2024 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | 4,077 |
| 29 Jan 2024 | 10.80 | 10.80 | 10.40 | 10.65 | 10.65 | 17,048 |
| 26 Jan 2024 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | 29,887 |
| 25 Jan 2024 | 10.80 | 10.80 | 10.50 | 10.75 | 10.75 | 21,065 |
| 24 Jan 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 32,277 |
| 23 Jan 2024 | 10.45 | 10.70 | 10.30 | 10.70 | 10.70 | 52,227 |
| 22 Jan 2024 | 11.00 | 11.00 | 10.55 | 10.90 | 10.90 | 36,811 |
| 19 Jan 2024 | 11.00 | 11.00 | 10.60 | 10.80 | 10.80 | 25,552 |
| 18 Jan 2024 | 10.90 | 10.95 | 10.50 | 10.95 | 10.95 | 10,092 |
| 17 Jan 2024 | 11.10 | 11.10 | 10.45 | 10.80 | 10.80 | 21,205 |
| 16 Jan 2024 | 11.15 | 11.15 | 10.50 | 10.60 | 10.60 | 63,480 |
| 15 Jan 2024 | 11.20 | 11.20 | 10.65 | 10.70 | 10.70 | 38,609 |
| 12 Jan 2024 | 11.25 | 11.25 | 10.80 | 11.15 | 11.15 | 7,648 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.