Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	47.800	48.300	47.600	47.850	46.099	330,442
2023-05-09	49.600	50.200	48.000	48.200	46.436	829,273
2023-05-08	50.500	51.000	49.700	49.800	47.977	755,543
2023-05-05	49.750	51.800	49.700	50.500	48.652	3,743,282
2023-05-04	47.550	49.800	47.350	49.700	47.881	912,191
2023-05-03	48.000	48.500	47.450	47.650	45.906	499,114
2023-05-02	47.900	48.900	47.600	48.350	46.580	543,847
2023-04-28	47.550	48.200	47.500	47.900	46.147	493,181
2023-04-27	47.500	47.500	46.550	47.100	45.376	540,237
2023-04-26	47.600	48.050	46.950	47.150	45.424	1,261,857
2023-04-25	50.700	50.700	47.950	47.950	46.195	1,033,834
2023-04-24	49.700	50.700	49.500	50.100	48.266	579,000
2023-04-21	51.500	51.700	49.600	49.700	47.881	2,003,525
2023-04-20	53.700	54.300	51.600	52.100	50.193	2,295,806
2023-04-19	55.000	55.400	53.300	53.900	51.927	3,710,667
2023-04-18	55.300	58.000	55.300	55.600	53.565	12,984,898
2023-04-17	50.000	53.000	49.950	53.000	51.060	7,569,693
2023-04-14	48.000	48.250	47.350	48.200	46.436	572,834
2023-04-13	48.000	48.500	47.650	47.700	45.954	382,986
2023-04-12	47.850	48.500	47.700	48.450	46.677	442,910
2023-04-11	48.000	48.200	47.650	47.850	46.099	208,569
2023-04-10	47.950	48.350	47.500	47.850	46.099	300,250
2023-04-07	48.700	48.800	47.600	47.950	46.195	385,155
2023-04-06	48.100	48.850	47.900	48.400	46.629	552,001
2023-03-31	47.750	48.200	47.550	48.050	46.291	479,002
2023-03-30	47.250	47.500	47.000	47.450	45.713	184,021
2023-03-29	46.900	47.750	46.900	47.000	45.280	237,829
2023-03-28	47.950	47.950	46.700	46.800	45.087	402,810
2023-03-27	48.500	48.500	47.300	47.750	46.002	348,299
2023-03-24	47.400	47.750	46.900	47.600	45.858	600,265
2023-03-23	46.500	47.450	46.500	46.900	45.183	456,269
2023-03-22	46.900	46.900	46.350	46.900	45.183	249,512
2023-03-21	46.400	46.400	46.000	46.300	44.605	268,768
2023-03-20	45.800	46.100	45.450	45.800	44.124	210,848
2023-03-17	45.500	46.000	45.200	45.800	44.124	372,167
2023-03-16	46.350	46.350	44.350	44.750	43.112	943,242
2023-03-15	46.950	47.300	46.350	46.350	44.654	373,594
2023-03-14	46.000	46.900	45.950	46.550	44.846	425,469
2023-03-13	47.300	47.300	45.700	46.800	45.087	929,404
2023-03-10	49.600	49.600	47.500	47.700	45.954	1,364,560
2023-03-09	51.100	51.100	49.850	49.950	48.122	1,687,218
2023-03-08	49.200	50.800	49.000	50.800	48.941	2,543,426
2023-03-07	49.350	49.400	48.800	49.250	47.447	715,616
2023-03-06	49.000	49.350	48.800	49.050	47.255	767,191
2023-03-03	47.700	48.850	47.700	48.600	46.821	693,303
2023-03-02	48.700	48.700	47.400	47.600	45.858	946,563
2023-03-01	48.700	48.700	48.000	48.500	46.725	317,700
2023-02-24	49.000	49.300	48.200	48.650	46.869	536,524
2023-02-23	47.800	49.300	47.800	48.850	47.062	815,408
2023-02-22	48.100	48.100	47.300	47.750	46.002	508,182
2023-02-21	48.350	48.800	48.250	48.600	46.821	518,139
2023-02-20	48.850	49.100	48.050	48.100	46.340	831,024
2023-02-17	46.800	48.300	46.800	48.300	46.532	755,781
2023-02-16	46.800	47.450	46.700	47.350	45.617	644,012
2023-02-15	47.500	47.550	46.550	46.850	45.135	778,468
2023-02-14	46.000	48.150	46.000	47.900	46.147	1,524,933
2023-02-13	46.550	46.700	45.800	45.900	44.220	1,069,603
2023-02-10	47.600	48.500	47.300	47.350	45.617	968,596
2023-02-09	48.750	48.850	47.700	47.900	46.147	1,213,440
2023-02-08	49.000	49.050	48.550	48.850	47.062	868,008

← NewerPage 15 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.