Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	53.300	55.500	52.600	54.900	52.891	1,548,961
2022-08-08	52.500	53.300	51.800	52.900	50.964	540,556
2022-08-05	51.400	53.400	51.400	53.000	51.060	771,122
2022-08-04	50.300	51.500	49.850	51.000	49.133	1,164,331
2022-08-03	52.600	52.800	51.400	51.700	49.808	699,590
2022-08-02	53.400	53.400	52.200	52.400	50.482	619,607
2022-08-01	54.100	54.100	53.400	53.500	51.542	884,469
2022-07-29	53.600	54.300	53.600	54.100	52.120	575,881
2022-07-28	54.400	54.500	53.300	53.300	51.349	589,447
2022-07-27	52.300	53.900	52.300	53.700	51.735	1,007,036
2022-07-26	53.200	53.700	51.800	52.200	50.289	1,018,793
2022-07-25	53.800	53.800	52.800	53.200	51.253	556,988
2022-07-22	54.000	54.300	53.400	53.800	51.831	1,008,805
2022-07-21	52.500	53.600	52.200	53.500	51.542	747,839
2022-07-20	53.000	53.200	52.100	52.100	50.193	828,520
2022-07-19	51.600	52.700	51.500	51.800	49.904	847,733
2022-07-18	52.000	52.100	51.300	51.700	49.808	947,790
2022-07-15	50.200	51.000	49.800	50.400	48.555	853,070
2022-07-14	48.700	50.300	48.050	49.850	48.026	1,046,414
2022-07-13	48.800	49.650	48.350	48.700	46.918	982,408
2022-07-12	48.300	48.300	45.850	46.700	44.991	1,374,066
2022-07-11	50.000	50.200	48.900	49.000	47.207	632,840
2022-07-08	49.950	50.600	49.150	49.600	47.785	1,232,227
2022-07-07	47.950	49.500	47.300	49.150	47.351	1,523,019
2022-07-06	53.300	53.300	50.100	50.100	45.860	1,595,242
2022-07-05	52.900	53.500	51.200	52.900	48.423	1,225,360
2022-07-04	51.300	52.700	50.900	51.500	47.141	1,541,154
2022-07-01	54.800	55.900	50.700	50.900	46.592	2,039,587
2022-06-30	58.400	58.400	54.700	54.700	50.070	1,541,560
2022-06-29	57.200	58.900	57.200	58.600	53.640	772,548
2022-06-28	59.600	59.600	57.800	58.600	53.640	896,860
2022-06-27	58.300	60.000	58.300	59.600	54.555	1,107,683
2022-06-24	57.500	58.500	57.000	57.400	52.542	957,437
2022-06-23	56.500	57.800	55.300	56.400	51.626	1,480,492
2022-06-22	60.000	60.000	55.200	55.500	50.802	2,223,032
2022-06-21	59.000	60.100	58.800	59.800	54.739	898,963
2022-06-20	63.300	63.300	58.000	58.000	53.091	2,569,298
2022-06-17	62.600	63.800	62.000	62.600	57.302	2,317,914
2022-06-16	68.300	68.800	64.200	64.200	58.766	2,294,328
2022-06-15	68.800	69.400	67.000	67.100	61.421	1,589,053
2022-06-14	67.500	68.700	67.000	68.500	62.702	2,145,035
2022-06-13	69.300	69.600	67.700	67.900	62.153	3,772,470
2022-06-10	70.700	72.200	70.500	72.200	66.089	1,655,856
2022-06-09	70.700	72.300	70.600	71.400	65.357	2,156,603
2022-06-08	70.700	72.400	69.800	70.600	64.624	2,805,996
2022-06-07	69.000	70.200	69.000	70.100	64.167	1,382,176
2022-06-06	69.600	69.800	68.000	68.600	62.794	1,090,354
2022-06-02	70.200	70.500	69.000	69.100	63.251	2,220,519
2022-06-01	70.400	72.500	70.200	70.200	64.258	6,212,209
2022-05-31	68.000	68.900	67.700	68.200	62.428	1,348,424
2022-05-30	68.700	68.700	67.500	68.300	62.519	1,463,144
2022-05-27	67.400	68.700	67.300	67.500	61.787	1,792,116
2022-05-26	68.100	68.300	66.000	66.400	60.780	1,611,432
2022-05-25	67.000	67.600	66.600	67.300	61.604	1,688,379
2022-05-24	66.200	67.700	65.900	65.900	60.322	2,613,801
2022-05-23	65.800	66.500	65.200	65.700	60.139	1,369,284
2022-05-20	65.900	66.600	65.300	65.600	60.048	1,474,473
2022-05-19	63.400	65.800	62.800	65.600	60.048	1,785,981
2022-05-18	65.200	65.500	64.400	65.200	59.681	1,499,407
2022-05-17	63.600	64.600	63.200	64.200	58.766	1,216,606

← NewerPage 18 of 21 · 1,221 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.