Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	58.300	60.000	58.000	59.700	59.700	1,544,939
2023-11-01	58.700	59.100	56.900	57.200	57.200	1,402,176
2023-10-31	60.900	62.800	58.500	58.500	58.500	2,473,778
2023-10-30	60.000	61.100	59.700	60.300	60.300	605,036
2023-10-27	61.400	61.400	59.200	59.800	59.800	1,273,177
2023-10-26	60.800	61.700	60.600	60.900	60.900	727,277
2023-10-25	63.000	63.500	62.000	62.100	62.100	982,641
2023-10-24	62.900	64.600	62.100	62.500	62.500	2,124,504
2023-10-23	60.300	65.200	60.300	62.800	62.800	4,510,590
2023-10-20	60.400	60.500	58.700	60.000	60.000	1,464,144
2023-10-19	61.600	63.000	60.700	60.900	60.900	2,878,739
2023-10-18	67.000	67.300	60.900	63.000	63.000	8,397,169
2023-10-17	61.300	66.400	61.300	66.400	66.400	3,450,214
2023-10-16	60.400	61.100	59.300	60.400	60.400	753,479
2023-10-13	62.400	62.900	60.800	60.800	60.800	645,788
2023-10-12	61.600	62.900	61.500	62.300	62.300	460,802
2023-10-11	62.700	63.000	60.500	61.100	61.100	887,292
2023-10-06	62.700	63.300	61.900	62.000	62.000	554,384
2023-10-05	63.500	63.900	62.400	62.400	62.400	591,453
2023-10-04	61.900	62.900	61.700	62.900	62.900	537,280
2023-10-03	63.000	63.600	62.500	62.600	62.600	935,388
2023-10-02	61.200	64.000	61.100	63.100	63.100	1,753,201
2023-09-28	60.900	61.700	60.400	60.600	60.600	479,297
2023-09-27	60.200	60.600	59.200	60.600	60.600	489,577
2023-09-26	61.200	61.800	60.300	60.400	60.400	411,187
2023-09-25	60.100	61.900	60.100	61.500	61.500	520,630
2023-09-22	60.300	60.400	58.800	60.100	60.100	548,491
2023-09-21	60.000	60.800	58.500	59.900	59.900	629,055
2023-09-20	59.500	61.300	59.000	60.100	60.100	503,068
2023-09-19	61.300	61.800	59.900	60.000	60.000	730,457
2023-09-18	62.800	62.900	61.000	61.000	61.000	746,663
2023-09-15	62.500	63.100	61.700	63.000	63.000	966,255
2023-09-14	60.700	62.200	60.600	62.000	62.000	762,309
2023-09-13	60.800	61.800	59.500	60.500	60.500	1,186,322
2023-09-12	62.300	62.400	60.700	61.000	61.000	998,458
2023-09-11	63.600	63.800	61.900	62.100	62.100	1,124,998
2023-09-08	65.200	65.200	63.000	63.600	63.600	1,652,837
2023-09-07	66.400	67.200	65.400	65.700	65.700	1,326,192
2023-09-06	67.200	67.900	65.900	66.700	66.700	1,619,380
2023-09-05	66.400	67.300	66.200	66.700	66.700	1,245,289
2023-09-04	67.100	67.200	65.700	66.100	66.100	1,153,289
2023-09-01	68.500	69.000	67.000	67.000	67.000	1,445,711
2023-08-31	67.800	68.500	67.500	68.000	68.000	1,246,718
2023-08-30	67.600	68.800	67.200	67.600	67.600	2,941,784
2023-08-29	67.300	67.500	66.300	66.600	66.600	1,435,306
2023-08-28	67.100	68.400	65.600	67.000	67.000	3,931,469
2023-08-25	65.100	69.700	64.800	66.900	66.900	4,564,861
2023-08-24	68.500	71.900	66.100	66.700	66.700	9,712,903
2023-08-23	65.000	67.100	64.600	66.200	66.200	1,765,250
2023-08-22	65.200	66.600	63.500	65.600	65.600	3,197,307
2023-08-21	63.200	64.700	62.300	63.800	63.800	1,218,331
2023-08-18	63.900	64.700	58.400	62.700	62.700	1,814,415
2023-08-17	62.300	64.800	62.000	64.400	64.400	1,034,313
2023-08-16	61.600	63.800	61.000	63.400	63.400	904,661
2023-08-15	62.600	64.100	62.200	62.500	62.500	984,108
2023-08-14	62.400	62.700	60.700	61.700	61.700	1,073,518
2023-08-11	63.600	64.400	62.600	62.900	62.900	1,056,324
2023-08-10	64.300	64.800	62.500	63.300	63.300	2,064,702
2023-08-09	65.700	66.600	64.700	65.200	65.200	1,431,912
2023-08-08	69.000	69.000	66.300	66.800	66.800	2,586,260

← NewerPage 13 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.