Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	65.800	70.000	64.200	69.200	69.200	4,354,880
2023-08-04	64.700	65.900	63.100	64.600	64.600	1,786,738
2023-08-02	67.700	68.400	63.600	64.700	64.700	3,367,466
2023-08-01	68.700	69.800	67.300	67.700	67.700	2,040,619
2023-07-31	70.700	72.800	67.600	68.100	68.100	5,973,172
2023-07-28	70.800	70.900	68.400	70.200	70.200	3,166,493
2023-07-27	70.700	73.900	70.500	70.600	70.600	5,475,845
2023-07-26	73.000	73.000	69.500	70.200	70.200	4,119,169
2023-07-25	75.100	75.900	71.800	72.700	72.700	7,847,329
2023-07-24	78.800	78.800	74.000	74.700	74.700	15,357,851
2023-07-21	66.000	73.400	64.700	73.400	73.400	12,222,685
2023-07-20	66.600	69.200	66.400	66.800	66.800	5,647,749
2023-07-19	72.000	73.200	66.300	68.100	68.100	12,761,813
2023-07-18	78.900	80.400	66.900	69.300	69.300	25,092,989
2023-07-17	73.300	73.300	73.300	73.300	73.300	3,083,236
2023-07-14	66.100	66.700	65.800	66.700	66.700	5,099,308
2023-07-13	61.000	63.000	60.000	60.700	60.700	7,772,796
2023-07-12	61.500	63.000	60.200	61.000	61.000	6,145,414
2023-07-11	61.100	62.000	58.500	60.500	60.500	10,262,226
2023-07-10	58.300	60.500	56.400	60.500	60.500	13,153,475
2023-07-07	55.000	58.300	54.300	57.200	57.200	12,751,142
2023-07-06	53.800	56.200	53.000	53.500	53.500	5,647,762
2023-07-05	54.600	55.600	53.700	54.400	52.409	3,546,961
2023-07-04	52.800	54.300	52.100	53.400	51.446	1,863,664
2023-07-03	52.000	52.400	51.600	52.200	50.289	512,502
2023-06-30	51.700	52.000	51.100	51.800	49.904	404,951
2023-06-29	52.200	52.900	51.500	51.600	49.711	849,386
2023-06-28	51.000	53.300	51.000	51.500	49.615	1,000,271
2023-06-27	51.700	52.200	50.400	50.400	48.555	963,455
2023-06-26	52.800	52.800	52.100	52.100	50.193	290,871
2023-06-21	53.000	53.400	52.300	52.800	50.868	557,897
2023-06-20	53.000	53.000	51.700	52.700	50.771	728,918
2023-06-19	53.500	53.600	52.200	52.700	50.771	709,402
2023-06-16	52.600	53.700	52.400	53.400	51.446	987,933
2023-06-15	51.200	53.800	51.100	52.700	50.771	1,297,264
2023-06-14	51.900	52.300	51.100	51.200	49.326	619,040
2023-06-13	52.800	52.800	51.700	51.800	49.904	681,875
2023-06-12	53.600	53.600	52.100	52.200	50.289	683,679
2023-06-09	52.600	53.800	52.500	53.200	51.253	1,459,972
2023-06-08	52.500	53.200	52.000	52.200	50.289	1,217,263
2023-06-07	52.100	53.900	51.700	53.000	51.060	1,575,799
2023-06-06	52.800	52.900	51.400	51.700	49.808	1,282,663
2023-06-05	53.100	53.600	52.400	52.800	50.868	1,587,358
2023-06-02	56.900	57.400	53.100	53.100	51.157	13,663,440
2023-06-01	49.550	55.000	49.400	55.000	52.987	5,048,942
2023-05-31	50.900	51.000	49.500	50.000	48.170	1,035,815
2023-05-30	48.950	51.200	48.750	51.000	49.133	1,945,025
2023-05-29	48.850	49.400	48.200	48.900	47.110	328,780
2023-05-26	49.500	49.500	47.950	48.000	46.243	414,469
2023-05-25	49.600	49.600	48.700	49.000	47.207	226,151
2023-05-24	49.700	49.700	48.650	49.300	47.496	236,326
2023-05-23	49.250	49.950	49.000	49.400	47.592	341,779
2023-05-22	49.300	49.450	48.750	49.250	47.447	363,640
2023-05-19	48.900	49.500	48.500	48.550	46.773	446,192
2023-05-18	48.250	48.850	48.000	48.550	46.773	397,315
2023-05-17	47.300	48.450	47.300	48.100	46.340	464,058
2023-05-16	47.750	47.850	47.200	47.300	45.569	188,193
2023-05-15	47.200	47.450	46.500	47.150	45.424	296,709
2023-05-12	46.650	47.350	46.650	47.150	45.424	166,735
2023-05-11	48.100	48.200	46.650	46.700	44.991	616,312

← NewerPage 14 of 21 · 1,220 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.