Shenmao Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 71.500 | 72.600 | 70.500 | 71.800 | 71.800 | 739,235 |
| 2024-07-30 | 70.000 | 71.500 | 69.200 | 71.500 | 71.500 | 857,221 |
| 2024-07-29 | 71.800 | 72.700 | 69.300 | 70.200 | 70.200 | 1,190,245 |
| 2024-07-26 | 68.400 | 71.700 | 67.700 | 70.900 | 70.900 | 1,076,793 |
| 2024-07-23 | 71.800 | 71.900 | 70.600 | 70.800 | 70.800 | 786,632 |
| 2024-07-22 | 73.400 | 73.500 | 69.000 | 71.000 | 71.000 | 1,761,842 |
| 2024-07-19 | 76.200 | 76.200 | 73.000 | 73.400 | 73.400 | 1,516,163 |
| 2024-07-18 | 75.300 | 75.800 | 74.100 | 75.800 | 75.800 | 1,317,266 |
| 2024-07-17 | 74.300 | 76.700 | 73.600 | 76.000 | 76.000 | 1,951,143 |
| 2024-07-16 | 74.400 | 74.400 | 72.900 | 73.800 | 73.800 | 1,039,559 |
| 2024-07-15 | 74.800 | 74.800 | 73.500 | 73.700 | 73.700 | 1,190,691 |
| 2024-07-12 | 76.500 | 76.500 | 73.900 | 74.000 | 74.000 | 2,337,982 |
| 2024-07-11 | 76.300 | 78.100 | 75.800 | 76.600 | 76.600 | 2,473,113 |
| 2024-07-10 | 76.500 | 78.100 | 76.400 | 77.900 | 77.900 | 1,696,074 |
| 2024-07-09 | 79.300 | 79.300 | 75.000 | 76.500 | 76.500 | 3,046,771 |
| 2024-07-08 | 79.700 | 80.800 | 78.100 | 78.500 | 78.500 | 2,020,553 |
| 2024-07-05 | 78.100 | 79.200 | 77.500 | 79.100 | 79.100 | 1,581,007 |
| 2024-07-04 | 78.800 | 79.500 | 77.500 | 77.800 | 77.800 | 1,864,631 |
| 2024-07-03 | 79.400 | 80.400 | 78.300 | 78.300 | 78.300 | 1,427,860 |
| 2024-07-02 | 79.400 | 79.700 | 77.800 | 78.900 | 78.900 | 1,914,915 |
| 2024-07-01 | 82.300 | 83.600 | 79.300 | 79.300 | 79.300 | 4,070,033 |
| 2024-06-28 | 80.300 | 81.600 | 79.800 | 81.100 | 81.100 | 1,710,139 |
| 2024-06-27 | 80.700 | 81.400 | 79.200 | 79.800 | 79.800 | 2,314,607 |
| 2024-06-26 | 82.500 | 83.900 | 80.200 | 81.500 | 81.500 | 5,826,508 |
| 2024-06-25 | 80.100 | 81.500 | 78.000 | 81.400 | 81.400 | 4,294,038 |
| 2024-06-24 | 79.500 | 83.500 | 78.900 | 80.800 | 80.800 | 9,787,769 |
| 2024-06-21 | 81.700 | 88.800 | 78.800 | 79.400 | 79.400 | 27,659,297 |
| 2024-06-20 | 74.500 | 81.700 | 74.500 | 81.700 | 81.700 | 13,450,931 |
| 2024-06-19 | 75.600 | 76.100 | 73.300 | 74.300 | 74.300 | 2,406,344 |
| 2024-06-18 | 75.300 | 75.900 | 74.500 | 75.200 | 75.200 | 1,091,512 |
| 2024-06-17 | 76.800 | 76.800 | 74.900 | 75.000 | 75.000 | 1,607,871 |
| 2024-06-14 | 76.000 | 76.400 | 74.700 | 76.400 | 76.400 | 1,937,755 |
| 2024-06-13 | 76.500 | 76.700 | 74.800 | 75.200 | 75.200 | 2,397,162 |
| 2024-06-12 | 77.100 | 77.400 | 75.200 | 76.100 | 76.100 | 2,134,331 |
| 2024-06-11 | 77.900 | 77.900 | 75.500 | 76.100 | 76.100 | 2,289,678 |
| 2024-06-07 | 74.800 | 77.100 | 74.100 | 77.000 | 77.000 | 4,656,323 |
| 2024-06-06 | 74.900 | 75.000 | 72.100 | 74.500 | 74.500 | 3,861,423 |
| 2024-06-05 | 77.700 | 77.800 | 73.800 | 74.200 | 74.200 | 4,516,863 |
| 2024-06-04 | 75.700 | 77.500 | 75.200 | 76.100 | 76.100 | 3,477,624 |
| 2024-06-03 | 76.100 | 77.400 | 75.300 | 75.700 | 75.700 | 5,511,740 |
| 2024-05-31 | 74.900 | 77.800 | 73.500 | 74.000 | 74.000 | 8,387,508 |
| 2024-05-30 | 74.600 | 74.800 | 73.000 | 73.000 | 73.000 | 2,282,961 |
| 2024-05-29 | 74.700 | 76.500 | 73.800 | 74.400 | 74.400 | 4,759,571 |
| 2024-05-28 | 72.800 | 74.400 | 72.500 | 73.900 | 73.900 | 2,670,543 |
| 2024-05-27 | 73.200 | 73.400 | 72.500 | 72.600 | 72.600 | 2,198,609 |
| 2024-05-24 | 71.600 | 73.100 | 70.100 | 72.500 | 72.500 | 2,482,221 |
| 2024-05-23 | 73.500 | 73.800 | 71.200 | 71.800 | 71.800 | 4,153,887 |
| 2024-05-22 | 72.200 | 77.200 | 71.800 | 72.800 | 72.800 | 11,921,125 |
| 2024-05-21 | 71.700 | 72.300 | 70.300 | 71.600 | 71.600 | 5,866,526 |
| 2024-05-20 | 68.900 | 71.200 | 67.800 | 71.000 | 71.000 | 5,283,846 |
| 2024-05-17 | 69.000 | 69.000 | 67.600 | 68.600 | 68.600 | 3,656,536 |
| 2024-05-16 | 68.000 | 69.500 | 67.400 | 69.000 | 69.000 | 9,227,161 |
| 2024-05-15 | 66.400 | 66.400 | 65.200 | 65.900 | 65.900 | 1,000,789 |
| 2024-05-14 | 65.200 | 65.800 | 64.400 | 65.800 | 65.800 | 839,544 |
| 2024-05-13 | 66.300 | 66.300 | 63.800 | 64.700 | 64.700 | 1,173,390 |
| 2024-05-10 | 66.500 | 67.400 | 65.500 | 66.000 | 66.000 | 1,821,334 |
| 2024-05-09 | 66.900 | 66.900 | 65.000 | 65.000 | 65.000 | 779,858 |
| 2024-05-08 | 66.000 | 66.800 | 65.100 | 66.400 | 66.400 | 1,183,392 |
| 2024-05-07 | 66.600 | 67.300 | 65.000 | 66.000 | 66.000 | 1,961,725 |
| 2024-05-06 | 65.400 | 66.600 | 65.000 | 65.300 | 65.300 | 1,673,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 1.9911 TWD |
| 2022-07-07 | 2.4982 TWD |
| 2021-08-12 | 1.3647 TWD |
| 2020-07-02 | 1.0050 TWD |
| 2019-07-16 | 0.5136 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.