Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	64.500	65.000	62.900	63.100	57.759	1,742,342
2022-05-13	63.300	64.000	62.500	63.100	57.759	1,642,640
2022-05-12	66.000	66.900	62.000	62.000	56.752	4,063,508
2022-05-11	70.500	70.500	66.900	66.900	61.238	5,949,551
2022-05-10	66.400	69.800	66.300	69.800	63.892	2,717,735
2022-05-09	68.700	69.900	67.100	67.200	61.512	1,366,783
2022-05-06	66.100	70.000	65.900	69.600	63.709	1,891,992
2022-05-05	70.900	71.200	69.000	69.800	63.892	2,567,114
2022-05-04	67.500	70.000	66.200	69.000	63.160	2,961,018
2022-05-03	65.100	67.600	64.900	67.200	61.512	2,647,857
2022-04-29	66.400	66.800	64.800	65.200	59.681	1,498,760
2022-04-28	65.700	66.400	64.800	65.000	59.498	1,181,603
2022-04-27	64.400	65.500	62.800	65.100	59.590	2,172,168
2022-04-26	68.300	68.600	67.100	67.600	61.878	1,034,340
2022-04-25	68.300	69.000	67.000	67.700	61.970	1,972,675
2022-04-22	70.400	71.100	70.000	70.400	64.441	1,013,095
2022-04-21	70.100	71.900	70.100	71.000	64.991	1,680,566
2022-04-20	71.000	71.300	69.000	69.800	63.892	2,209,824
2022-04-19	71.300	71.600	70.000	70.100	64.167	1,617,858
2022-04-18	72.500	73.500	70.100	70.100	64.167	3,334,624
2022-04-15	75.400	76.300	73.100	73.100	66.913	2,214,881
2022-04-14	77.500	78.200	76.200	76.300	69.842	2,096,638
2022-04-13	75.300	77.100	74.800	76.900	70.391	2,478,690
2022-04-12	75.400	76.800	73.800	74.100	67.828	2,846,333
2022-04-11	78.500	79.400	75.300	75.300	68.927	3,335,063
2022-04-08	78.800	80.700	78.000	78.300	71.673	8,480,712
2022-04-07	78.300	80.400	76.300	76.600	70.117	5,954,936
2022-04-06	75.400	79.700	75.400	79.300	72.588	4,888,427
2022-04-01	75.000	76.800	74.700	76.100	69.659	1,835,647
2022-03-31	77.600	78.100	75.400	75.900	69.476	3,127,472
2022-03-30	78.700	79.300	77.600	77.700	71.123	4,279,047
2022-03-29	82.000	83.400	77.500	77.800	71.215	11,534,702
2022-03-28	79.500	81.500	77.500	81.500	74.602	9,899,181
2022-03-25	75.200	81.300	74.500	80.000	73.229	18,965,372
2022-03-24	71.400	74.500	71.300	74.500	68.194	5,087,201
2022-03-23	70.800	72.200	70.400	71.000	64.991	2,050,929
2022-03-22	69.700	70.300	69.600	70.100	64.167	1,102,484
2022-03-21	70.000	70.400	68.300	69.500	63.618	3,545,474
2022-03-18	71.000	71.800	70.500	71.300	65.265	1,163,897
2022-03-17	69.900	71.400	69.600	71.200	65.174	1,743,595
2022-03-16	70.000	70.300	67.800	68.700	62.885	1,545,603
2022-03-15	70.600	70.900	68.600	68.800	62.977	2,069,012
2022-03-14	72.000	72.200	70.600	71.100	65.082	1,251,092
2022-03-11	72.200	72.500	71.000	71.200	65.174	1,435,993
2022-03-10	72.000	73.400	71.500	73.000	66.821	2,711,622
2022-03-09	71.200	71.300	69.600	71.000	64.991	3,282,431
2022-03-08	76.500	77.700	69.400	69.400	63.526	11,245,912
2022-03-07	78.000	80.400	75.000	75.200	68.835	17,970,594
2022-03-04	74.300	78.400	73.600	76.800	70.300	10,483,380
2022-03-03	73.300	74.000	72.300	72.300	66.181	1,367,761
2022-03-02	72.100	73.500	71.700	71.900	65.814	2,711,391
2022-03-01	70.200	72.600	69.900	72.400	66.272	1,568,566
2022-02-25	70.200	70.900	68.700	69.200	63.343	1,088,477
2022-02-24	70.800	71.400	68.900	69.200	63.343	1,824,321
2022-02-23	71.100	72.400	70.300	71.900	65.814	1,225,078
2022-02-22	73.900	74.100	70.500	71.100	65.082	2,066,425
2022-02-21	74.700	74.900	73.800	74.500	68.194	816,295
2022-02-18	74.000	75.300	74.000	74.700	68.377	878,029
2022-02-17	74.400	76.000	74.400	74.800	68.469	1,896,016
2022-02-16	75.300	75.300	73.800	73.800	67.554	1,275,127

← NewerPage 19 of 21 · 1,216 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.