Shenmao Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 125.00 | 129.00 | 118.50 | 119.00 | 119.00 | 14,353,839 |
| 2026-01-16 | 127.50 | 130.00 | 122.50 | 125.00 | 125.00 | 12,070,499 |
| 2026-01-15 | 121.50 | 127.50 | 120.00 | 125.50 | 125.50 | 26,303,044 |
| 2026-01-14 | 123.50 | 125.00 | 119.00 | 121.00 | 121.00 | 14,721,988 |
| 2026-01-13 | 124.50 | 128.00 | 119.00 | 121.00 | 121.00 | 56,075,076 |
| 2026-01-12 | 112.50 | 121.50 | 111.00 | 121.50 | 121.50 | 26,056,909 |
| 2026-01-09 | 108.00 | 114.00 | 108.00 | 110.50 | 110.50 | 10,944,806 |
| 2026-01-08 | 113.50 | 116.00 | 108.00 | 108.50 | 108.50 | 17,199,443 |
| 2026-01-07 | 108.50 | 109.50 | 105.50 | 108.50 | 108.50 | 4,546,484 |
| 2026-01-06 | 104.50 | 110.00 | 104.00 | 109.00 | 109.00 | 5,121,503 |
| 2026-01-05 | 110.00 | 110.00 | 103.50 | 104.50 | 104.50 | 4,248,879 |
| 2026-01-02 | 104.00 | 111.00 | 103.50 | 108.50 | 108.50 | 5,200,923 |
| 2025-12-31 | 106.00 | 106.50 | 103.50 | 103.50 | 103.50 | 2,103,275 |
| 2025-12-30 | 108.00 | 108.00 | 103.50 | 105.50 | 105.50 | 4,415,108 |
| 2025-12-29 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | 3,799,953 |
| 2025-12-26 | 111.00 | 112.50 | 109.00 | 109.00 | 109.00 | 5,146,411 |
| 2025-12-24 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | 8,698,603 |
| 2025-12-23 | 109.50 | 110.50 | 106.50 | 110.00 | 110.00 | 9,315,514 |
| 2025-12-22 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 7,327,428 |
| 2025-12-19 | 103.00 | 104.50 | 101.00 | 102.00 | 102.00 | 5,770,784 |
| 2025-12-18 | 108.50 | 109.00 | 102.00 | 102.00 | 102.00 | 11,164,413 |
| 2025-12-17 | 116.00 | 118.00 | 107.50 | 109.00 | 109.00 | 43,106,495 |
| 2025-12-16 | 108.00 | 115.50 | 107.50 | 113.50 | 113.50 | 60,477,073 |
| 2025-12-15 | 97.000 | 106.00 | 97.000 | 106.00 | 106.00 | 15,698,607 |
| 2025-12-12 | 97.500 | 98.700 | 95.700 | 96.600 | 96.600 | 2,076,710 |
| 2025-12-11 | 97.600 | 99.800 | 96.600 | 97.000 | 97.000 | 2,729,800 |
| 2025-12-10 | 99.700 | 101.00 | 96.700 | 96.700 | 96.700 | 2,925,201 |
| 2025-12-09 | 99.600 | 100.00 | 97.900 | 98.400 | 98.400 | 1,635,111 |
| 2025-12-08 | 98.400 | 101.00 | 98.100 | 99.100 | 99.100 | 2,389,017 |
| 2025-12-05 | 96.100 | 98.000 | 95.300 | 98.000 | 98.000 | 1,574,744 |
| 2025-12-04 | 97.100 | 98.800 | 96.100 | 96.100 | 96.100 | 1,655,010 |
| 2025-12-03 | 97.700 | 99.900 | 96.600 | 96.900 | 96.900 | 4,751,804 |
| 2025-12-02 | 97.300 | 99.700 | 95.500 | 95.700 | 95.700 | 4,481,106 |
| 2025-12-01 | 97.200 | 97.300 | 95.100 | 95.600 | 95.600 | 1,346,563 |
| 2025-11-28 | 96.400 | 96.400 | 94.500 | 95.800 | 95.800 | 1,437,610 |
| 2025-11-27 | 98.500 | 98.500 | 96.200 | 96.200 | 96.200 | 1,712,200 |
| 2025-11-26 | 97.300 | 98.700 | 96.500 | 96.800 | 96.800 | 2,036,550 |
| 2025-11-25 | 94.700 | 97.400 | 94.700 | 95.900 | 95.900 | 2,191,293 |
| 2025-11-24 | 92.900 | 94.500 | 91.800 | 93.100 | 93.100 | 1,817,529 |
| 2025-11-21 | 95.300 | 95.500 | 90.700 | 91.200 | 91.200 | 3,102,715 |
| 2025-11-20 | 97.400 | 100.50 | 97.100 | 97.800 | 97.800 | 3,327,281 |
| 2025-11-19 | 96.300 | 98.200 | 93.700 | 94.200 | 94.200 | 3,160,423 |
| 2025-11-18 | 100.00 | 102.50 | 96.200 | 96.200 | 96.200 | 5,702,120 |
| 2025-11-17 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 4,123,829 |
| 2025-11-14 | 105.50 | 109.00 | 104.00 | 104.00 | 104.00 | 6,897,306 |
| 2025-11-13 | 106.50 | 107.50 | 104.00 | 107.00 | 107.00 | 6,190,104 |
| 2025-11-12 | 104.50 | 107.50 | 102.50 | 106.00 | 106.00 | 7,206,471 |
| 2025-11-11 | 106.00 | 109.00 | 104.50 | 104.50 | 104.50 | 6,775,308 |
| 2025-11-10 | 112.50 | 113.50 | 103.50 | 105.00 | 105.00 | 12,816,763 |
| 2025-11-07 | 111.50 | 116.50 | 110.50 | 114.00 | 114.00 | 27,950,995 |
| 2025-11-06 | 110.50 | 112.00 | 106.50 | 109.50 | 109.50 | 14,179,020 |
| 2025-11-05 | 103.50 | 110.50 | 101.50 | 110.00 | 110.00 | 19,801,381 |
| 2025-11-04 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 30,222,323 |
| 2025-11-03 | 102.50 | 111.50 | 101.00 | 109.50 | 109.50 | 15,445,114 |
| 2025-10-31 | 99.000 | 105.00 | 99.000 | 101.50 | 101.50 | 5,812,334 |
| 2025-10-30 | 102.00 | 102.00 | 97.700 | 98.000 | 98.000 | 3,340,459 |
| 2025-10-29 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | 3,429,890 |
| 2025-10-28 | 102.00 | 103.00 | 99.600 | 103.00 | 103.00 | 3,659,916 |
| 2025-10-27 | 101.50 | 103.00 | 100.00 | 102.50 | 102.50 | 4,094,437 |
| 2025-10-23 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | 3,415,677 |
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.