Shenmao Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	66.300	67.200	66.100	66.300	66.300	576,772
2024-01-25	68.900	68.900	66.700	66.800	66.800	609,976
2024-01-24	69.000	69.200	67.800	67.900	67.900	524,243
2024-01-23	67.500	68.900	67.100	68.500	68.500	1,465,288
2024-01-22	65.000	68.000	64.800	67.100	67.100	2,330,816
2024-01-19	70.300	70.300	62.800	64.300	64.300	5,900,600
2024-01-18	70.000	70.700	68.700	69.300	69.300	627,728
2024-01-17	70.300	71.100	69.400	70.000	70.000	737,593
2024-01-16	70.500	71.200	70.000	70.500	70.500	869,795
2024-01-15	68.100	72.100	68.000	71.500	71.500	1,572,358
2024-01-12	68.500	68.600	67.600	68.100	68.100	623,414
2024-01-11	68.700	69.100	67.700	68.200	68.200	642,388
2024-01-10	68.100	68.700	67.700	68.300	68.300	573,922
2024-01-09	69.400	69.600	67.800	68.600	68.600	723,176
2024-01-08	69.700	69.700	68.400	68.700	68.700	547,172
2024-01-05	69.400	70.700	68.900	69.400	69.400	946,815
2024-01-04	70.200	70.800	68.400	68.600	68.600	1,310,188
2024-01-03	70.600	71.200	69.600	70.200	70.200	738,954
2024-01-02	71.600	72.000	70.100	70.900	70.900	1,063,669
2023-12-29	72.300	72.800	71.100	71.600	71.600	1,642,667
2023-12-28	76.300	76.300	72.300	72.300	72.300	5,291,817
2023-12-27	74.500	76.500	74.000	76.300	76.300	5,503,092
2023-12-26	74.300	74.900	73.000	73.500	73.500	2,119,309
2023-12-25	77.000	77.100	73.800	74.600	74.600	3,992,003
2023-12-22	72.300	77.000	71.500	75.500	75.500	10,104,109
2023-12-21	67.900	71.800	67.700	71.300	71.300	2,031,443
2023-12-20	69.200	69.400	68.200	68.600	68.600	595,954
2023-12-19	69.300	69.700	67.100	68.700	68.700	1,767,243
2023-12-18	70.100	73.900	68.300	69.200	69.200	4,142,643
2023-12-15	71.600	71.800	69.100	69.800	69.800	1,543,796
2023-12-14	71.200	72.100	70.700	71.200	71.200	1,622,395
2023-12-13	71.000	71.400	70.200	70.400	70.400	853,005
2023-12-12	71.700	72.600	70.400	70.700	70.700	1,674,221
2023-12-11	71.200	72.500	69.900	71.600	71.600	2,811,121
2023-12-08	69.000	71.400	68.500	70.500	70.500	3,165,813
2023-12-07	68.100	69.000	67.500	68.100	68.100	833,098
2023-12-06	68.900	69.300	67.800	68.000	68.000	710,025
2023-12-05	68.600	69.100	67.900	68.300	68.300	976,486
2023-12-04	69.900	70.100	67.900	69.300	69.300	1,994,023
2023-12-01	70.000	71.900	69.500	69.900	69.900	1,634,053
2023-11-30	71.300	71.500	70.200	70.200	70.200	1,333,202
2023-11-29	70.100	72.300	69.900	71.100	71.100	4,059,747
2023-11-28	69.000	69.900	67.700	69.700	69.700	1,605,452
2023-11-27	68.500	69.400	68.000	68.200	68.200	1,301,563
2023-11-24	69.300	69.300	68.000	68.100	68.100	1,068,916
2023-11-23	68.700	69.500	67.000	68.500	68.500	1,771,406
2023-11-22	68.200	69.500	68.200	68.800	68.800	1,672,441
2023-11-21	68.000	70.200	67.200	68.200	68.200	3,317,246
2023-11-20	65.700	68.500	64.900	67.600	67.600	3,547,804
2023-11-17	65.000	65.700	64.600	65.100	65.100	1,125,223
2023-11-16	64.600	66.200	64.500	65.000	65.000	2,884,567
2023-11-15	62.900	66.500	62.000	64.300	64.300	4,765,420
2023-11-14	61.600	62.600	61.500	62.300	62.300	856,072
2023-11-13	62.000	62.000	60.800	61.600	61.600	416,829
2023-11-10	61.500	61.800	61.000	61.100	61.100	388,070
2023-11-09	61.200	62.200	60.700	61.900	61.900	1,015,465
2023-11-08	61.500	62.200	61.300	61.800	61.800	558,888
2023-11-07	61.500	62.100	61.100	61.200	61.200	405,174
2023-11-06	60.800	62.400	60.800	61.600	61.600	1,181,045
2023-11-03	59.800	61.000	59.500	60.500	60.500	1,067,677

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.