Advertisement
Sea Mild Biotechnology Co., Ltd. (7516.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 02:59PM CST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 9.54 | 9.54 | 9.11 | 9.20 | 9.20 | 19,325 |
| Nov 14, 2024 | 9.53 | 9.78 | 9.22 | 9.54 | 9.54 | 131,992 |
| Nov 13, 2024 | 9.49 | 9.54 | 9.25 | 9.31 | 9.31 | 15,359 |
| Nov 12, 2024 | 9.40 | 9.58 | 9.21 | 9.50 | 9.50 | 30,913 |
| Nov 11, 2024 | 9.10 | 9.49 | 9.10 | 9.40 | 9.40 | 9,214 |
| Nov 08, 2024 | 9.35 | 9.40 | 9.05 | 9.31 | 9.31 | 62,879 |
| Nov 07, 2024 | 9.30 | 9.30 | 9.01 | 9.29 | 9.29 | 1,088 |
| Nov 06, 2024 | 9.24 | 9.30 | 9.00 | 9.29 | 9.29 | 35,230 |
| Nov 05, 2024 | 9.20 | 9.20 | 8.98 | 9.10 | 9.10 | 10,629 |
| Nov 04, 2024 | 9.28 | 9.28 | 8.98 | 9.20 | 9.20 | 17,167 |
| Nov 01, 2024 | 9.35 | 9.35 | 9.00 | 9.30 | 9.30 | 11,158 |
| Oct 31, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Oct 30, 2024 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | 5,113 |
| Oct 29, 2024 | 9.40 | 9.40 | 9.00 | 9.40 | 9.40 | 10,112 |
| Oct 28, 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 14,374 |
| Oct 25, 2024 | 9.30 | 9.50 | 9.05 | 9.50 | 9.50 | 9,373 |
| Oct 24, 2024 | 9.11 | 9.33 | 9.05 | 9.30 | 9.30 | 26,901 |
| Oct 23, 2024 | 9.40 | 9.40 | 9.01 | 9.35 | 9.35 | 18,034 |
| Oct 22, 2024 | 9.50 | 9.50 | 9.01 | 9.39 | 9.39 | 55,742 |
| Oct 21, 2024 | 9.50 | 9.57 | 9.11 | 9.11 | 9.11 | 15,317 |
| Oct 18, 2024 | 9.60 | 9.60 | 9.15 | 9.58 | 9.58 | 3,549 |
| Oct 17, 2024 | 9.10 | 9.75 | 9.10 | 9.75 | 9.75 | 66,462 |
| Oct 16, 2024 | 9.05 | 9.54 | 9.05 | 9.50 | 9.50 | 90,680 |
| Oct 15, 2024 | 9.65 | 9.68 | 9.07 | 9.24 | 9.24 | 253,383 |
| Oct 14, 2024 | 9.69 | 9.74 | 9.45 | 9.65 | 9.65 | 22,517 |
| Oct 11, 2024 | 9.50 | 9.78 | 9.41 | 9.52 | 9.52 | 79,074 |
| Oct 09, 2024 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | 23,616 |
| Oct 08, 2024 | 9.67 | 9.67 | 9.30 | 9.50 | 9.50 | 10,009 |
| Oct 07, 2024 | 9.22 | 9.72 | 9.22 | 9.72 | 9.72 | 39,024 |
| Oct 04, 2024 | 9.45 | 9.70 | 9.41 | 9.50 | 9.50 | 44,034 |
| Oct 01, 2024 | 9.80 | 9.80 | 9.45 | 9.70 | 9.70 | 3,171 |
| Sep 30, 2024 | 9.80 | 9.80 | 9.40 | 9.70 | 9.70 | 2,071 |
| Sep 27, 2024 | 9.85 | 9.85 | 9.40 | 9.74 | 9.74 | 18,002 |
| Sep 26, 2024 | 9.85 | 9.85 | 9.63 | 9.84 | 9.84 | 28,940 |
| Sep 25, 2024 | 10.05 | 10.05 | 9.60 | 9.60 | 9.60 | 95,203 |
| Sep 24, 2024 | 9.85 | 10.10 | 9.70 | 9.70 | 9.70 | 72,415 |
| Sep 23, 2024 | 9.99 | 9.99 | 9.63 | 9.63 | 9.63 | 33,016 |
| Sep 20, 2024 | 10.00 | 10.00 | 9.61 | 9.99 | 9.99 | 306 |
| Sep 19, 2024 | 9.61 | 10.10 | 9.61 | 9.99 | 9.99 | 16,303 |
| Sep 18, 2024 | 9.99 | 10.05 | 9.60 | 9.99 | 9.99 | 75,030 |
| Sep 16, 2024 | 10.00 | 10.30 | 9.80 | 9.95 | 9.95 | 280,650 |
| Sep 13, 2024 | 9.89 | 10.10 | 9.67 | 9.94 | 9.94 | 533,954 |
| Sep 12, 2024 | 9.80 | 9.85 | 9.37 | 9.65 | 9.65 | 63,403 |
| Sep 11, 2024 | 9.63 | 10.00 | 9.40 | 9.70 | 9.70 | 139,952 |
| Sep 10, 2024 | 9.65 | 9.65 | 9.35 | 9.55 | 9.55 | 17,140 |
| Sep 09, 2024 | 9.35 | 9.76 | 9.35 | 9.35 | 9.35 | 4,019 |
| Sep 06, 2024 | 9.65 | 9.77 | 9.31 | 9.76 | 9.76 | 144 |
| Sep 05, 2024 | 9.80 | 9.80 | 9.32 | 9.60 | 9.60 | 36,077 |
| Sep 04, 2024 | 9.50 | 9.80 | 9.31 | 9.55 | 9.55 | 53,125 |
| Sep 03, 2024 | 9.60 | 9.90 | 9.60 | 9.75 | 9.75 | 27,028 |
| Sep 02, 2024 | 9.60 | 9.94 | 9.60 | 9.90 | 9.90 | 4,078 |
| Aug 30, 2024 | 9.99 | 9.99 | 9.68 | 9.94 | 9.94 | 11,079 |
| Aug 29, 2024 | 9.95 | 9.95 | 9.61 | 9.73 | 9.73 | 16,225 |
| Aug 28, 2024 | 10.00 | 10.00 | 9.70 | 9.71 | 9.71 | 22,663 |
| Aug 27, 2024 | 9.88 | 10.05 | 9.75 | 9.95 | 9.95 | 15,690 |
| Aug 26, 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 33,565 |
| Aug 23, 2024 | 9.90 | 9.99 | 9.81 | 9.99 | 9.99 | 52,924 |
| Aug 22, 2024 | 9.81 | 9.95 | 9.62 | 9.90 | 9.90 | 60,618 |
| Aug 21, 2024 | 10.00 | 10.00 | 9.60 | 9.93 | 9.93 | 57,130 |
| Aug 20, 2024 | 9.86 | 10.05 | 9.70 | 9.71 | 9.71 | 34,812 |
| Aug 19, 2024 | 10.10 | 10.25 | 9.70 | 9.90 | 9.90 | 52,725 |
| Aug 16, 2024 | 10.00 | 10.10 | 9.60 | 10.00 | 10.00 | 102,748 |
| Aug 15, 2024 | 9.85 | 10.05 | 9.60 | 9.85 | 9.85 | 158,935 |
| Aug 14, 2024 | 9.69 | 10.10 | 9.40 | 9.85 | 9.85 | 111,631 |
| Aug 13, 2024 | 9.69 | 9.69 | 9.22 | 9.29 | 9.29 | 54,109 |
| Aug 12, 2024 | 9.99 | 9.99 | 9.25 | 9.50 | 9.50 | 40,828 |
| Aug 09, 2024 | 8.80 | 10.30 | 8.80 | 9.90 | 9.90 | 304,505 |
| Aug 08, 2024 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 1,150 |
| Aug 07, 2024 | 8.44 | 8.84 | 8.44 | 8.75 | 8.75 | 23,093 |
| Aug 06, 2024 | 8.70 | 8.70 | 8.20 | 8.44 | 8.44 | 60,200 |
| Aug 05, 2024 | 9.20 | 9.20 | 8.41 | 8.60 | 8.60 | 74,824 |
| Aug 02, 2024 | 8.90 | 9.10 | 8.90 | 9.09 | 9.09 | 23,012 |
| Aug 01, 2024 | 9.20 | 9.20 | 8.90 | 9.19 | 9.19 | 6,225 |
| Jul 31, 2024 | 9.10 | 9.10 | 8.85 | 9.08 | 9.08 | 11,633 |
| Jul 30, 2024 | 9.08 | 9.09 | 8.91 | 9.00 | 9.00 | 14,206 |
| Jul 29, 2024 | 9.14 | 9.14 | 8.90 | 9.08 | 9.08 | 23,917 |
| Jul 26, 2024 | 9.25 | 9.30 | 9.00 | 9.14 | 9.14 | 63,506 |
| Jul 23, 2024 | 9.30 | 9.30 | 9.05 | 9.28 | 9.28 | 9,152 |
| Jul 22, 2024 | 9.35 | 9.39 | 9.11 | 9.11 | 9.11 | 52,012 |
| Jul 19, 2024 | 9.38 | 9.38 | 9.00 | 9.12 | 9.12 | 25,848 |
| Jul 18, 2024 | 9.10 | 9.38 | 9.10 | 9.35 | 9.35 | 19,262 |
| Jul 17, 2024 | 9.39 | 9.39 | 9.10 | 9.10 | 9.10 | 5,250 |
| Jul 16, 2024 | 9.18 | 9.45 | 9.05 | 9.39 | 9.39 | 40,247 |
| Jul 15, 2024 | 9.11 | 9.49 | 9.05 | 9.11 | 9.11 | 48,551 |
| Jul 12, 2024 | 9.45 | 9.55 | 9.15 | 9.20 | 9.20 | 39,120 |
| Jul 11, 2024 | 9.50 | 9.50 | 9.00 | 9.30 | 9.30 | 267,094 |
| Jul 10, 2024 | 9.40 | 9.45 | 9.26 | 9.30 | 9.30 | 43,255 |
| Jul 09, 2024 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 33,338 |
| Jul 08, 2024 | 9.50 | 9.60 | 9.35 | 9.50 | 9.50 | 50,170 |
| Jul 05, 2024 | 9.53 | 9.53 | 9.34 | 9.50 | 9.50 | 35,372 |
| Jul 04, 2024 | 9.50 | 9.50 | 9.36 | 9.50 | 9.50 | 51,402 |
| Jul 03, 2024 | 9.65 | 9.65 | 9.41 | 9.65 | 9.65 | 7,423 |
| Jul 02, 2024 | 9.58 | 9.65 | 9.45 | 9.65 | 9.65 | 23,337 |
| Jul 01, 2024 | 9.55 | 9.58 | 9.37 | 9.41 | 9.41 | 31,431 |
| Jun 28, 2024 | 9.53 | 9.55 | 9.37 | 9.55 | 9.55 | 47,317 |
| Jun 27, 2024 | 9.41 | 9.60 | 9.38 | 9.53 | 9.53 | 19,126 |
| Jun 26, 2024 | 9.50 | 9.59 | 9.40 | 9.53 | 9.53 | 78,461 |
| Jun 25, 2024 | 9.41 | 9.50 | 9.41 | 9.45 | 9.45 | 12,038 |
| Jun 24, 2024 | 9.41 | 9.69 | 9.41 | 9.50 | 9.50 | 10,811 |
| Jun 21, 2024 | 9.46 | 9.65 | 9.45 | 9.60 | 9.60 | 46,212 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.