Shenmao Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 109.50 | 112.00 | 109.00 | 110.50 | 110.50 | 1,815,500 |
| 2026-07-20 | 109.00 | 109.50 | 100.50 | 106.00 | 106.00 | 2,553,010 |
| 2026-07-17 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 2,800,853 |
| 2026-07-16 | 119.00 | 122.50 | 116.00 | 120.00 | 120.00 | 1,435,127 |
| 2026-07-15 | 119.00 | 121.50 | 117.00 | 119.00 | 119.00 | 1,528,527 |
| 2026-07-14 | 121.50 | 124.00 | 114.00 | 119.50 | 117.22 | 3,490,999 |
| 2026-07-13 | 128.50 | 129.50 | 122.00 | 123.50 | 121.14 | 2,297,654 |
| 2026-07-10 | 127.50 | 127.50 | 127.50 | 127.50 | 125.06 | 0 |
| 2026-07-09 | 131.00 | 134.00 | 127.00 | 127.50 | 125.06 | 2,440,064 |
| 2026-07-08 | 133.00 | 140.50 | 128.00 | 131.00 | 131.00 | 5,069,810 |
| 2026-07-07 | 138.50 | 142.50 | 130.00 | 130.50 | 130.50 | 4,220,356 |
| 2026-07-06 | 137.00 | 141.00 | 134.00 | 136.50 | 136.50 | 1,948,905 |
| 2026-07-03 | 133.00 | 136.50 | 132.00 | 136.00 | 136.00 | 1,312,185 |
| 2026-07-02 | 134.50 | 138.50 | 131.50 | 134.50 | 134.50 | 1,864,172 |
| 2026-07-01 | 140.50 | 143.00 | 135.50 | 135.50 | 135.50 | 2,292,108 |
| 2026-06-30 | 136.00 | 140.50 | 135.00 | 139.00 | 139.00 | 2,645,386 |
| 2026-06-29 | 130.50 | 138.00 | 129.00 | 133.50 | 133.50 | 2,587,108 |
| 2026-06-26 | 134.00 | 137.00 | 128.50 | 129.50 | 129.50 | 3,242,714 |
| 2026-06-25 | 140.00 | 140.50 | 135.00 | 135.00 | 135.00 | 1,916,508 |
| 2026-06-24 | 135.50 | 138.50 | 135.00 | 138.00 | 138.00 | 1,938,808 |
| 2026-06-23 | 149.50 | 149.50 | 138.00 | 139.00 | 139.00 | 3,514,263 |
| 2026-06-22 | 148.50 | 148.50 | 144.50 | 147.00 | 147.00 | 3,859,112 |
| 2026-06-18 | 143.00 | 146.00 | 141.00 | 146.00 | 146.00 | 2,714,761 |
| 2026-06-17 | 140.00 | 143.00 | 138.00 | 142.50 | 142.50 | 1,727,253 |
| 2026-06-16 | 145.00 | 146.50 | 140.00 | 140.50 | 140.50 | 2,933,844 |
| 2026-06-15 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 3,542,437 |
| 2026-06-12 | 145.50 | 149.00 | 143.00 | 144.50 | 144.50 | 6,154,338 |
| 2026-06-11 | 138.00 | 140.50 | 131.00 | 140.00 | 140.00 | 6,455,438 |
| 2026-06-10 | 140.50 | 147.00 | 136.00 | 136.50 | 136.50 | 7,034,439 |
| 2026-06-09 | 146.00 | 146.00 | 133.00 | 142.00 | 142.00 | 12,139,847 |
| 2026-06-08 | 140.50 | 146.50 | 140.50 | 145.00 | 145.00 | 5,262,216 |
| 2026-06-05 | 158.00 | 158.50 | 149.00 | 156.00 | 156.00 | 5,847,592 |
| 2026-06-04 | 160.00 | 162.00 | 157.50 | 160.00 | 160.00 | 4,090,305 |
| 2026-06-03 | 158.00 | 167.00 | 156.50 | 163.00 | 163.00 | 8,776,163 |
| 2026-06-02 | 168.00 | 168.00 | 155.00 | 157.50 | 157.50 | 10,753,786 |
| 2026-06-01 | 160.50 | 167.50 | 154.00 | 167.50 | 167.50 | 12,485,252 |
| 2026-05-29 | 162.50 | 164.00 | 152.50 | 157.50 | 157.50 | 9,418,194 |
| 2026-05-28 | 161.50 | 165.00 | 155.50 | 158.00 | 158.00 | 10,291,568 |
| 2026-05-27 | 168.00 | 169.50 | 158.50 | 160.00 | 160.00 | 11,489,173 |
| 2026-05-26 | 162.50 | 166.00 | 157.00 | 163.50 | 163.50 | 16,832,499 |
| 2026-05-25 | 151.00 | 160.50 | 150.00 | 160.50 | 160.50 | 13,301,051 |
| 2026-05-22 | 139.00 | 149.00 | 138.00 | 146.00 | 146.00 | 12,458,854 |
| 2026-05-21 | 138.00 | 144.00 | 137.00 | 139.00 | 139.00 | 11,458,639 |
| 2026-05-20 | 136.50 | 141.00 | 133.00 | 135.00 | 135.00 | 12,962,155 |
| 2026-05-19 | 140.00 | 150.00 | 135.50 | 138.00 | 138.00 | 33,696,605 |
| 2026-05-18 | 140.00 | 140.00 | 127.00 | 137.00 | 137.00 | 27,241,108 |
| 2026-05-15 | 128.00 | 138.50 | 127.00 | 138.50 | 138.50 | 20,911,051 |
| 2026-05-14 | 132.00 | 134.50 | 125.00 | 126.00 | 126.00 | 14,829,442 |
| 2026-05-13 | 128.00 | 134.50 | 122.00 | 130.50 | 130.50 | 27,245,194 |
| 2026-05-12 | 117.00 | 128.50 | 116.50 | 128.50 | 128.50 | 22,259,056 |
| 2026-05-11 | 118.00 | 118.50 | 114.50 | 117.00 | 117.00 | 3,210,820 |
| 2026-05-08 | 118.50 | 119.50 | 110.50 | 115.00 | 115.00 | 5,832,056 |
| 2026-05-07 | 120.00 | 122.50 | 117.00 | 118.50 | 118.50 | 9,589,885 |
| 2026-05-06 | 114.00 | 121.50 | 112.00 | 116.00 | 116.00 | 9,295,876 |
| 2026-05-05 | 109.00 | 111.00 | 107.50 | 111.00 | 111.00 | 1,824,191 |
| 2026-05-04 | 110.00 | 110.50 | 107.50 | 108.00 | 108.00 | 1,806,725 |
| 2026-04-30 | 110.00 | 111.50 | 106.50 | 108.50 | 108.50 | 2,984,306 |
| 2026-04-29 | 105.50 | 107.50 | 105.00 | 106.50 | 106.50 | 1,393,495 |
| 2026-04-28 | 104.00 | 106.50 | 102.50 | 105.50 | 105.50 | 1,455,932 |
| 2026-04-27 | 105.00 | 105.50 | 101.50 | 104.50 | 104.50 | 2,839,700 |
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.