Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	74.500	75.200	73.700	73.700	67.462	912,483
2022-02-14	75.000	75.100	73.700	74.200	67.920	1,166,382
2022-02-11	75.600	76.700	75.400	75.800	69.384	1,325,566
2022-02-10	78.200	78.700	75.700	76.100	69.659	3,616,536
2022-02-09	75.700	77.200	75.300	76.800	70.300	1,863,202
2022-02-08	72.700	75.600	72.300	75.400	69.018	2,085,672
2022-02-07	71.700	72.900	70.400	72.700	66.547	1,377,935
2022-01-26	69.600	70.500	68.800	69.400	63.526	1,396,133
2022-01-25	71.000	71.600	69.000	69.900	63.984	1,709,716
2022-01-24	70.100	72.300	68.100	71.600	65.540	1,877,428
2022-01-21	73.200	73.500	70.600	70.800	64.807	1,723,224
2022-01-20	74.000	74.500	73.100	73.800	67.554	787,866
2022-01-19	73.200	74.500	73.200	73.700	67.462	1,016,232
2022-01-18	75.200	76.500	74.700	74.700	68.377	1,831,576
2022-01-17	73.400	74.800	72.800	74.800	68.469	1,142,374
2022-01-14	73.500	73.500	70.700	72.800	66.638	2,364,487
2022-01-13	73.600	74.700	72.900	73.800	67.554	1,676,814
2022-01-12	74.500	75.200	72.800	73.000	66.821	2,213,039
2022-01-11	76.300	76.700	72.500	73.100	66.913	4,359,867
2022-01-10	76.800	78.000	75.500	76.700	70.208	3,091,674
2022-01-07	82.500	82.500	77.200	77.200	70.666	8,323,745
2022-01-06	81.000	82.900	80.500	82.500	75.517	2,807,228
2022-01-05	81.900	83.900	80.800	81.500	74.602	4,010,428
2022-01-04	81.300	83.100	80.700	81.900	74.968	3,804,581
2022-01-03	80.500	81.900	79.800	80.200	73.412	2,151,746
2021-12-30	81.600	83.200	81.000	81.100	74.236	6,186,881
2021-12-29	80.600	81.300	79.800	80.000	73.229	2,301,154
2021-12-28	81.300	82.200	79.700	80.200	73.412	3,867,271
2021-12-27	82.500	83.800	81.000	81.300	74.419	5,661,667
2021-12-24	85.000	89.700	82.000	82.200	75.243	27,551,507
2021-12-23	80.500	85.000	79.700	85.000	77.806	11,817,556
2021-12-22	80.000	81.000	79.200	79.300	72.588	1,873,417
2021-12-21	78.900	79.800	78.400	79.100	72.405	1,443,244
2021-12-20	78.100	80.500	78.100	78.600	71.947	2,104,035
2021-12-17	80.000	80.500	77.300	78.300	71.673	3,577,796
2021-12-16	79.000	82.500	79.000	81.000	74.144	5,192,082
2021-12-15	77.800	79.100	77.200	78.300	71.673	2,631,534
2021-12-14	81.600	82.000	77.800	77.800	71.215	5,311,073
2021-12-13	81.800	83.900	80.500	82.300	75.334	5,627,104
2021-12-10	80.600	82.400	79.400	80.000	73.229	3,395,491
2021-12-09	83.500	84.400	81.000	81.100	74.236	5,661,546
2021-12-08	83.400	85.600	82.000	82.700	75.700	10,502,664
2021-12-07	81.600	85.100	81.000	81.800	74.876	14,152,212
2021-12-06	78.300	79.600	76.300	79.400	72.680	4,522,396
2021-12-03	78.900	80.000	77.700	77.900	71.307	2,979,324
2021-12-02	80.100	81.100	76.700	77.800	71.215	6,370,782
2021-12-01	82.000	82.700	79.900	80.800	73.961	8,627,106
2021-11-30	81.100	85.600	81.100	84.400	77.256	7,142,461
2021-11-29	78.500	81.900	76.000	80.600	73.778	7,205,016
2021-11-26	80.300	82.800	79.300	81.000	74.144	5,769,514
2021-11-25	84.200	85.600	81.000	81.000	74.144	4,799,733
2021-11-24	83.100	85.600	81.600	84.800	77.623	5,181,969
2021-11-23	86.200	87.600	81.100	83.100	76.066	6,219,278
2021-11-22	88.400	88.600	86.000	86.700	79.362	6,188,973
2021-11-19	84.500	88.800	84.400	88.400	80.918	10,743,894
2021-11-18	86.000	87.800	84.000	84.300	77.165	7,428,682
2021-11-17	87.100	87.400	83.400	85.500	78.263	10,694,885
2021-11-16	86.000	92.400	86.000	87.100	79.728	24,546,487
2021-11-15	78.900	84.300	78.500	84.000	76.890	19,129,097
2021-11-12	80.000	81.800	77.200	77.600	71.032	10,240,025

← NewerPage 20 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.