Shenmao Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 65.400 | 66.600 | 65.000 | 65.300 | 65.300 | 1,673,880 |
| 2024-05-03 | 65.800 | 65.800 | 64.500 | 64.600 | 64.600 | 631,199 |
| 2024-05-02 | 65.300 | 65.300 | 63.700 | 64.800 | 64.800 | 883,827 |
| 2024-04-30 | 62.600 | 65.600 | 62.600 | 64.700 | 64.700 | 2,471,382 |
| 2024-04-29 | 61.400 | 63.800 | 61.400 | 62.900 | 62.900 | 1,146,043 |
| 2024-04-26 | 61.800 | 62.300 | 61.300 | 61.500 | 61.500 | 546,000 |
| 2024-04-25 | 62.300 | 62.300 | 61.200 | 61.400 | 61.400 | 530,651 |
| 2024-04-24 | 62.100 | 63.300 | 62.100 | 62.500 | 62.500 | 681,971 |
| 2024-04-23 | 61.900 | 62.900 | 61.200 | 61.800 | 61.800 | 736,549 |
| 2024-04-22 | 61.400 | 64.200 | 61.200 | 61.500 | 61.500 | 1,817,809 |
| 2024-04-19 | 63.400 | 64.200 | 59.800 | 61.100 | 61.100 | 2,139,992 |
| 2024-04-18 | 63.000 | 63.600 | 62.300 | 63.100 | 63.100 | 669,220 |
| 2024-04-17 | 62.500 | 63.900 | 62.500 | 63.400 | 63.400 | 1,284,818 |
| 2024-04-16 | 66.600 | 66.600 | 61.400 | 62.300 | 62.300 | 3,267,069 |
| 2024-04-15 | 66.900 | 68.200 | 65.500 | 66.400 | 66.400 | 4,198,412 |
| 2024-04-12 | 68.200 | 68.500 | 65.200 | 65.500 | 65.500 | 2,064,767 |
| 2024-04-11 | 67.300 | 69.300 | 66.800 | 67.000 | 67.000 | 4,153,029 |
| 2024-04-10 | 66.100 | 69.600 | 66.100 | 66.900 | 66.900 | 3,383,329 |
| 2024-04-09 | 64.100 | 67.200 | 64.100 | 65.600 | 65.600 | 3,777,330 |
| 2024-04-08 | 62.700 | 64.300 | 62.700 | 63.500 | 63.500 | 555,699 |
| 2024-04-03 | 63.800 | 63.800 | 62.300 | 62.600 | 62.600 | 687,436 |
| 2024-04-02 | 64.200 | 64.600 | 63.300 | 63.700 | 63.700 | 842,596 |
| 2024-04-01 | 63.600 | 64.300 | 63.500 | 63.900 | 63.900 | 703,044 |
| 2024-03-29 | 63.500 | 64.000 | 62.400 | 63.200 | 63.200 | 777,977 |
| 2024-03-28 | 64.100 | 64.200 | 62.200 | 63.700 | 63.700 | 2,216,371 |
| 2024-03-27 | 64.700 | 65.200 | 64.100 | 64.100 | 64.100 | 948,823 |
| 2024-03-26 | 66.400 | 67.000 | 64.500 | 64.700 | 64.700 | 999,487 |
| 2024-03-25 | 65.300 | 66.900 | 65.200 | 65.800 | 65.800 | 677,538 |
| 2024-03-22 | 66.400 | 66.600 | 65.200 | 65.900 | 65.900 | 1,071,876 |
| 2024-03-21 | 64.700 | 66.400 | 64.700 | 66.000 | 66.000 | 1,176,651 |
| 2024-03-20 | 64.800 | 65.500 | 64.400 | 64.700 | 64.700 | 1,097,052 |
| 2024-03-19 | 65.000 | 65.200 | 64.200 | 64.500 | 64.500 | 1,074,776 |
| 2024-03-18 | 65.500 | 65.500 | 64.300 | 64.700 | 64.700 | 910,090 |
| 2024-03-15 | 66.500 | 66.800 | 64.300 | 65.000 | 65.000 | 1,703,251 |
| 2024-03-14 | 65.700 | 67.200 | 64.800 | 66.300 | 66.300 | 1,133,355 |
| 2024-03-13 | 67.700 | 68.000 | 65.200 | 65.200 | 65.200 | 1,906,116 |
| 2024-03-12 | 67.000 | 68.000 | 66.500 | 67.000 | 67.000 | 1,466,236 |
| 2024-03-11 | 66.200 | 67.900 | 66.200 | 66.400 | 66.400 | 1,178,838 |
| 2024-03-08 | 68.900 | 69.000 | 66.100 | 66.200 | 66.200 | 1,991,311 |
| 2024-03-07 | 70.200 | 70.300 | 68.300 | 68.400 | 68.400 | 1,464,161 |
| 2024-03-06 | 70.900 | 71.200 | 69.000 | 69.900 | 69.900 | 1,791,893 |
| 2024-03-05 | 70.900 | 71.900 | 70.000 | 71.300 | 71.300 | 1,274,480 |
| 2024-03-04 | 71.500 | 72.400 | 70.700 | 70.700 | 70.700 | 1,440,472 |
| 2024-03-01 | 73.500 | 73.600 | 71.700 | 72.100 | 72.100 | 1,263,992 |
| 2024-02-29 | 74.400 | 75.200 | 72.500 | 73.000 | 73.000 | 2,061,262 |
| 2024-02-27 | 73.900 | 74.100 | 70.300 | 72.900 | 72.900 | 2,493,269 |
| 2024-02-26 | 71.900 | 75.400 | 71.800 | 73.400 | 73.400 | 4,159,239 |
| 2024-02-23 | 73.500 | 73.600 | 71.500 | 71.700 | 71.700 | 2,157,163 |
| 2024-02-22 | 75.300 | 75.400 | 72.200 | 72.800 | 72.800 | 3,389,166 |
| 2024-02-21 | 77.500 | 79.200 | 75.000 | 75.300 | 75.300 | 4,890,162 |
| 2024-02-20 | 76.200 | 78.800 | 75.600 | 78.000 | 78.000 | 6,662,737 |
| 2024-02-19 | 73.100 | 76.800 | 72.300 | 76.000 | 76.000 | 5,501,032 |
| 2024-02-16 | 71.000 | 72.700 | 71.000 | 72.300 | 72.300 | 1,918,249 |
| 2024-02-15 | 69.100 | 71.300 | 67.900 | 70.800 | 70.800 | 1,666,855 |
| 2024-02-05 | 68.300 | 68.800 | 67.200 | 68.500 | 68.500 | 1,087,503 |
| 2024-02-02 | 67.100 | 68.100 | 66.500 | 67.500 | 67.500 | 785,237 |
| 2024-02-01 | 67.500 | 68.300 | 66.800 | 67.100 | 67.100 | 438,941 |
| 2024-01-31 | 67.300 | 68.500 | 67.000 | 67.000 | 67.000 | 731,533 |
| 2024-01-30 | 67.300 | 67.800 | 66.600 | 66.900 | 66.900 | 376,119 |
| 2024-01-29 | 66.300 | 67.300 | 66.300 | 67.300 | 67.300 | 312,430 |
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.