Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.200	39.450	38.200	38.800	37.380	412,177
2022-11-01	37.300	38.900	37.250	38.450	37.043	514,258
2022-10-31	37.200	37.900	37.200	37.350	35.983	251,657
2022-10-28	37.550	37.800	36.850	36.850	35.501	261,239
2022-10-27	36.800	37.750	36.800	37.550	36.176	346,799
2022-10-26	37.000	37.150	36.600	36.650	35.309	299,557
2022-10-25	37.800	37.800	36.750	36.900	35.549	483,596
2022-10-24	37.350	38.700	37.300	37.600	36.224	596,878
2022-10-21	37.250	37.250	36.350	36.400	35.068	356,129
2022-10-20	37.900	37.900	36.650	37.300	35.935	446,914
2022-10-19	38.600	39.200	37.950	37.950	36.561	318,599
2022-10-18	39.250	39.250	38.150	38.600	37.187	423,766
2022-10-17	37.500	38.100	35.900	38.100	36.706	790,438
2022-10-14	36.850	38.250	36.850	37.850	36.465	916,657
2022-10-13	38.200	38.300	35.400	35.500	34.201	1,232,133
2022-10-12	39.000	39.000	37.500	38.150	36.754	633,263
2022-10-11	40.300	40.400	38.300	38.700	37.284	892,905
2022-10-07	42.000	42.300	41.550	41.650	40.126	344,327
2022-10-06	42.400	42.550	41.900	42.450	40.896	379,497
2022-10-05	42.600	43.200	41.650	41.800	40.270	786,176
2022-10-04	42.450	42.450	41.350	41.900	40.366	413,312
2022-10-03	40.750	41.950	40.250	41.450	39.933	790,022
2022-09-30	39.500	41.150	39.250	40.950	39.451	707,963
2022-09-29	40.700	41.550	40.550	40.900	39.403	928,142
2022-09-28	42.100	42.200	39.050	39.100	37.669	1,275,314
2022-09-27	40.550	42.300	40.150	42.200	40.655	1,773,111
2022-09-26	43.100	43.250	40.750	40.750	39.259	2,480,668
2022-09-23	45.500	45.600	44.100	44.150	42.534	479,865
2022-09-22	44.700	45.500	44.300	45.200	43.546	378,975
2022-09-21	46.300	46.400	45.200	45.350	43.690	575,550
2022-09-20	46.450	46.800	46.250	46.300	44.605	229,085
2022-09-19	47.500	47.700	46.000	46.050	44.365	549,282
2022-09-16	47.700	48.200	47.400	47.400	45.665	532,046
2022-09-15	49.450	49.550	48.500	48.500	46.725	497,131
2022-09-14	48.300	49.600	47.800	49.350	47.544	412,475
2022-09-13	49.550	50.100	49.500	49.550	47.736	495,592
2022-09-12	49.500	49.800	49.050	49.250	47.447	444,430
2022-09-08	48.150	49.000	48.150	48.900	47.110	599,236
2022-09-07	48.000	48.200	47.150	47.350	45.617	1,003,434
2022-09-06	51.200	51.300	48.550	48.650	46.869	1,174,625
2022-09-05	51.000	51.800	50.600	50.700	48.844	785,643
2022-09-02	51.100	51.100	50.000	50.100	48.266	876,409
2022-09-01	51.500	51.800	50.600	50.900	49.037	912,805
2022-08-31	52.100	52.200	51.200	51.900	50.000	779,902
2022-08-30	51.700	52.300	51.600	52.000	50.097	524,203
2022-08-29	53.300	53.300	51.700	51.700	49.808	1,270,972
2022-08-26	55.000	55.800	54.800	54.800	52.794	742,061
2022-08-25	54.600	55.000	54.500	54.600	52.602	463,699
2022-08-24	54.200	55.000	54.100	54.300	52.313	478,730
2022-08-23	54.300	54.800	54.100	54.100	52.120	541,790
2022-08-22	55.400	55.900	54.300	55.200	53.180	794,386
2022-08-19	55.500	56.500	55.500	55.600	53.565	998,188
2022-08-18	55.200	55.800	54.700	55.200	53.180	455,867
2022-08-17	55.900	56.300	55.200	55.400	53.372	619,818
2022-08-16	55.800	56.000	55.200	55.200	53.180	795,523
2022-08-15	55.500	55.800	54.300	55.600	53.565	1,313,117
2022-08-12	55.000	55.400	54.500	55.100	53.083	984,452
2022-08-11	54.900	54.900	54.000	54.400	52.409	731,210
2022-08-10	53.300	54.300	53.200	53.800	51.831	982,159
2022-08-09	53.300	55.500	52.600	54.900	52.891	1,548,961

← NewerPage 17 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.