Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.200	49.450	48.300	49.000	47.207	1,807,340
2023-02-06	49.700	50.800	49.100	49.700	47.881	1,938,045
2023-02-03	49.500	51.600	49.450	50.000	48.170	4,673,658
2023-02-02	49.100	49.750	48.850	49.450	47.640	3,253,506
2023-02-01	48.000	49.900	47.300	49.450	47.640	9,985,544
2023-01-31	42.450	46.400	42.400	46.400	44.702	4,013,864
2023-01-30	42.000	42.350	41.700	42.200	40.655	781,110
2023-01-17	40.850	41.200	40.800	41.100	39.596	211,783
2023-01-16	40.500	41.500	40.450	40.850	39.355	290,258
2023-01-13	41.300	41.700	40.500	40.500	39.018	366,731
2023-01-12	41.400	42.250	41.100	41.250	39.740	984,709
2023-01-11	40.950	41.200	40.650	40.650	39.162	130,869
2023-01-10	41.350	41.350	40.900	41.050	39.548	253,510
2023-01-09	41.000	41.450	40.850	40.850	39.355	292,071
2023-01-06	40.100	40.750	40.100	40.700	39.210	132,428
2023-01-05	40.700	40.800	40.300	40.300	38.825	127,475
2023-01-04	40.400	40.750	40.100	40.500	39.018	248,544
2023-01-03	39.650	40.000	39.400	40.000	38.536	123,227
2022-12-30	39.900	39.900	39.500	39.650	38.199	107,027
2022-12-29	39.500	39.500	38.900	39.300	37.862	169,309
2022-12-28	40.200	40.250	39.300	39.450	38.006	264,776
2022-12-27	40.500	41.000	40.050	40.450	38.970	239,388
2022-12-26	40.300	40.600	39.700	40.200	38.729	219,507
2022-12-23	39.150	40.500	38.650	40.050	38.584	375,756
2022-12-22	39.200	39.750	39.200	39.350	37.910	139,594
2022-12-21	38.750	39.400	38.750	38.850	37.428	151,065
2022-12-20	40.000	40.100	38.500	38.600	37.187	745,231
2022-12-19	40.000	40.350	39.600	39.950	38.488	221,712
2022-12-16	40.500	40.700	40.000	40.200	38.729	585,085
2022-12-15	41.800	41.900	41.200	41.250	39.740	426,247
2022-12-14	42.250	42.350	41.600	41.800	40.270	308,289
2022-12-13	42.850	42.850	41.600	41.700	40.174	724,788
2022-12-12	42.500	42.950	41.100	42.950	41.378	933,545
2022-12-09	41.450	43.000	41.300	42.550	40.993	785,826
2022-12-08	41.200	41.500	41.050	41.350	39.837	294,981
2022-12-07	41.950	42.400	41.100	41.250	39.740	433,991
2022-12-06	43.100	43.150	42.200	42.200	40.655	1,214,830
2022-12-05	43.300	43.750	43.100	43.100	41.523	587,512
2022-12-02	43.800	43.900	43.050	43.300	41.715	690,650
2022-12-01	43.200	43.850	42.750	43.400	41.812	1,154,376
2022-11-30	41.700	43.100	41.700	42.600	41.041	1,528,077
2022-11-29	40.700	41.900	40.550	41.500	39.981	511,700
2022-11-28	41.000	41.300	40.500	40.950	39.451	466,515
2022-11-25	42.400	42.600	40.950	41.000	39.499	1,079,283
2022-11-24	41.550	43.200	41.550	41.650	40.126	2,527,466
2022-11-23	39.350	41.500	39.350	41.350	39.837	1,371,467
2022-11-22	39.600	39.600	39.100	39.200	37.765	286,583
2022-11-21	40.000	40.100	39.150	39.600	38.151	371,189
2022-11-18	41.000	41.150	39.700	39.700	38.247	779,404
2022-11-17	40.500	41.200	40.250	41.000	39.499	469,875
2022-11-16	41.450	41.600	40.550	40.550	39.066	793,710
2022-11-15	40.850	41.000	40.350	40.800	39.307	541,583
2022-11-14	39.500	40.850	39.400	40.450	38.970	988,636
2022-11-11	41.000	41.000	39.050	39.200	37.765	1,159,646
2022-11-10	40.550	40.600	39.500	40.000	38.536	358,204
2022-11-09	40.250	40.900	40.150	40.600	39.114	529,574
2022-11-08	40.150	40.900	39.750	39.800	38.343	641,640
2022-11-07	40.300	40.350	39.550	39.800	38.343	378,556
2022-11-04	39.300	40.000	38.300	40.000	38.536	406,127
2022-11-03	38.100	38.950	37.950	38.900	37.476	247,551

← NewerPage 16 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.