Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	105.00	105.50	101.50	104.50	104.50	2,839,700
2026-04-24	108.50	109.00	103.00	105.00	105.00	3,147,659
2026-04-23	116.50	117.50	104.50	108.50	108.50	5,119,183
2026-04-22	117.50	118.50	113.50	115.00	115.00	4,243,643
2026-04-21	120.00	120.50	117.00	117.50	117.50	3,365,276
2026-04-20	121.50	123.00	117.50	118.50	118.50	6,103,340
2026-04-17	121.50	122.00	119.50	120.50	120.50	3,637,609
2026-04-16	120.00	125.00	118.50	121.00	121.00	8,992,483
2026-04-15	122.00	122.50	118.50	119.00	119.00	8,297,755
2026-04-14	122.00	122.50	118.00	119.50	119.50	12,174,629
2026-04-13	116.50	120.50	115.00	119.00	119.00	10,736,914
2026-04-10	111.00	118.50	111.00	116.50	116.50	10,209,018
2026-04-09	112.00	112.00	108.00	108.50	108.50	2,523,243
2026-04-08	108.50	111.00	107.50	110.00	110.00	4,063,555
2026-04-07	104.00	104.00	102.00	102.00	102.00	923,344
2026-04-02	106.00	107.00	101.50	101.50	101.50	1,972,343
2026-04-01	113.00	113.50	105.00	105.00	105.00	5,767,526
2026-03-31	103.00	112.00	102.00	107.00	107.00	6,691,661
2026-03-30	104.50	104.50	100.00	104.00	104.00	1,747,298
2026-03-27	102.00	107.50	101.50	106.50	106.50	2,170,753
2026-03-26	104.00	110.00	103.00	103.00	103.00	3,423,440
2026-03-25	102.50	103.50	101.50	102.50	102.50	1,237,055
2026-03-24	103.00	103.00	98.100	100.00	100.00	1,927,285
2026-03-23	100.00	102.50	99.500	100.00	100.00	1,958,665
2026-03-20	110.00	110.00	104.00	104.00	104.00	2,498,325
2026-03-19	111.00	111.00	108.00	108.50	108.50	2,482,642
2026-03-18	112.00	115.00	110.50	112.50	112.50	9,424,829
2026-03-17	104.50	111.50	103.50	108.00	108.00	4,336,743
2026-03-16	103.00	104.00	100.00	102.50	102.50	1,943,837
2026-03-13	96.200	103.00	96.200	102.00	102.00	3,223,199
2026-03-12	104.50	107.50	103.00	104.50	104.50	1,525,245
2026-03-11	104.50	107.50	104.00	106.00	106.00	1,795,411
2026-03-10	102.00	103.00	100.00	102.50	102.50	2,215,184
2026-03-09	95.500	98.600	95.100	98.100	98.100	3,226,825
2026-03-06	107.00	108.00	104.00	105.50	105.50	1,810,642
2026-03-05	109.00	110.50	105.00	107.00	107.00	2,252,548
2026-03-04	112.00	113.00	103.50	104.00	104.00	4,608,606
2026-03-03	118.50	121.50	113.00	115.00	115.00	6,361,923
2026-03-02	114.00	120.00	112.50	117.50	117.50	4,158,600
2026-02-26	118.50	122.00	118.00	120.00	120.00	11,040,223
2026-02-25	113.50	117.00	111.50	116.00	116.00	6,591,063
2026-02-24	110.00	113.00	109.50	112.50	112.50	3,194,272
2026-02-23	110.00	111.00	106.00	111.00	111.00	3,197,024
2026-02-11	111.00	111.00	108.50	109.00	109.00	2,099,610
2026-02-10	112.50	113.00	109.00	111.50	111.50	5,684,459
2026-02-09	108.00	111.50	105.50	111.00	111.00	5,266,607
2026-02-06	107.50	107.50	101.00	102.50	102.50	3,553,777
2026-02-05	112.50	114.00	108.00	109.00	109.00	4,341,460
2026-02-04	106.00	117.00	106.00	115.00	115.00	6,116,523
2026-02-03	108.50	110.00	106.00	107.00	107.00	4,404,003
2026-02-02	109.00	111.50	103.50	106.00	106.00	5,731,151
2026-01-30	120.00	120.00	110.00	112.50	112.50	10,574,001
2026-01-29	123.00	127.00	121.00	121.00	121.00	13,346,228
2026-01-28	122.00	127.00	121.00	121.00	121.00	12,678,838
2026-01-27	125.00	125.00	118.50	118.50	118.50	6,678,356
2026-01-26	126.50	128.50	122.00	124.00	124.00	17,571,069
2026-01-23	119.50	127.50	118.00	125.00	125.00	21,267,259
2026-01-22	117.50	120.00	115.50	116.50	116.50	5,298,906
2026-01-21	119.50	123.00	114.50	115.00	115.00	9,224,834
2026-01-20	119.00	122.00	117.50	119.50	119.50	6,089,447

← NewerPage 3 of 21 · 1,217 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.