Shenmao Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 105.50 | 107.50 | 102.00 | 102.50 | 102.50 | 11,741,062 |
| 2025-10-21 | 99.000 | 107.00 | 99.000 | 107.00 | 107.00 | 14,607,212 |
| 2025-10-20 | 100.00 | 100.50 | 96.200 | 97.500 | 97.500 | 7,307,632 |
| 2025-10-17 | 105.00 | 105.00 | 99.500 | 99.600 | 99.600 | 4,334,514 |
| 2025-10-16 | 105.00 | 107.00 | 103.50 | 105.50 | 105.50 | 3,453,294 |
| 2025-10-15 | 103.50 | 105.50 | 102.00 | 104.50 | 104.50 | 4,234,885 |
| 2025-10-14 | 108.00 | 110.50 | 101.50 | 102.00 | 102.00 | 11,286,336 |
| 2025-10-13 | 100.00 | 113.00 | 99.500 | 109.50 | 109.50 | 19,314,545 |
| 2025-10-09 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | 7,586,472 |
| 2025-10-08 | 108.50 | 112.50 | 106.50 | 110.00 | 110.00 | 12,113,085 |
| 2025-10-07 | 109.00 | 111.50 | 108.00 | 108.00 | 108.00 | 4,817,923 |
| 2025-10-03 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 8,846,363 |
| 2025-10-02 | 108.50 | 114.50 | 107.00 | 111.50 | 111.50 | 14,018,527 |
| 2025-10-01 | 108.50 | 113.00 | 107.00 | 107.50 | 107.50 | 12,871,821 |
| 2025-09-30 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 6,357,558 |
| 2025-09-29 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-09-26 | 110.00 | 110.50 | 104.50 | 105.50 | 105.50 | 9,976,159 |
| 2025-09-25 | 112.00 | 118.00 | 109.00 | 111.00 | 111.00 | 21,422,233 |
| 2025-09-24 | 114.00 | 115.00 | 107.50 | 109.50 | 109.50 | 12,560,670 |
| 2025-09-23 | 119.00 | 119.50 | 113.50 | 114.00 | 114.00 | 8,056,656 |
| 2025-09-22 | 118.50 | 119.50 | 115.50 | 118.00 | 118.00 | 7,948,854 |
| 2025-09-19 | 116.50 | 121.00 | 113.00 | 118.50 | 118.50 | 23,460,952 |
| 2025-09-18 | 129.50 | 130.50 | 116.00 | 116.00 | 116.00 | 33,554,745 |
| 2025-09-17 | 133.00 | 135.50 | 127.00 | 128.50 | 128.50 | 18,785,971 |
| 2025-09-16 | 136.00 | 140.00 | 130.50 | 135.00 | 135.00 | 27,892,114 |
| 2025-09-15 | 157.00 | 157.00 | 139.00 | 139.00 | 139.00 | 21,087,030 |
| 2025-09-12 | 151.00 | 158.00 | 145.50 | 154.00 | 154.00 | 101,734,969 |
| 2025-09-11 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 23,901,873 |
| 2025-09-10 | 129.50 | 134.00 | 127.50 | 131.00 | 131.00 | 21,671,880 |
| 2025-09-09 | 131.50 | 137.50 | 125.50 | 127.50 | 127.50 | 35,027,349 |
| 2025-09-08 | 127.00 | 132.50 | 125.50 | 130.00 | 130.00 | 22,705,050 |
| 2025-09-05 | 121.00 | 130.50 | 118.00 | 126.00 | 126.00 | 23,772,443 |
| 2025-09-04 | 128.50 | 132.00 | 118.50 | 119.00 | 119.00 | 19,018,515 |
| 2025-09-03 | 127.50 | 133.50 | 121.00 | 126.50 | 126.50 | 26,576,053 |
| 2025-09-02 | 132.50 | 134.00 | 117.50 | 126.00 | 126.00 | 46,442,281 |
| 2025-09-01 | 133.00 | 143.00 | 126.00 | 127.50 | 127.50 | 64,037,997 |
| 2025-08-29 | 130.50 | 133.00 | 126.50 | 130.00 | 130.00 | 26,592,007 |
| 2025-08-28 | 127.50 | 133.50 | 124.50 | 129.00 | 129.00 | 57,394,259 |
| 2025-08-27 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | 9,835,443 |
| 2025-08-26 | 105.00 | 112.00 | 103.00 | 110.50 | 110.50 | 62,943,450 |
| 2025-08-25 | 95.500 | 102.50 | 94.500 | 102.50 | 102.50 | 33,936,916 |
| 2025-08-22 | 92.400 | 95.200 | 89.600 | 93.400 | 93.400 | 26,975,969 |
| 2025-08-21 | 95.000 | 99.500 | 91.000 | 91.700 | 91.700 | 40,063,596 |
| 2025-08-20 | 102.00 | 103.50 | 95.900 | 95.900 | 95.900 | 31,912,876 |
| 2025-08-19 | 99.000 | 106.50 | 97.000 | 106.50 | 106.50 | 52,189,808 |
| 2025-08-18 | 87.800 | 97.000 | 87.800 | 97.000 | 97.000 | 26,512,489 |
| 2025-08-15 | 93.200 | 97.200 | 87.600 | 88.200 | 88.200 | 53,838,100 |
| 2025-08-14 | 87.800 | 92.700 | 82.100 | 92.700 | 92.700 | 46,588,397 |
| 2025-08-13 | 83.500 | 84.300 | 82.000 | 84.300 | 84.300 | 9,942,744 |
| 2025-08-12 | 77.800 | 78.900 | 75.800 | 76.700 | 76.700 | 7,466,079 |
| 2025-08-11 | 77.000 | 78.700 | 73.500 | 76.600 | 76.600 | 7,917,499 |
| 2025-08-08 | 76.500 | 78.500 | 75.800 | 76.300 | 76.300 | 5,897,358 |
| 2025-08-07 | 78.900 | 78.900 | 75.300 | 75.500 | 75.500 | 5,841,057 |
| 2025-08-06 | 77.600 | 79.200 | 76.000 | 77.500 | 77.500 | 6,757,042 |
| 2025-08-05 | 76.600 | 80.900 | 75.000 | 77.600 | 77.600 | 13,698,200 |
| 2025-08-04 | 76.000 | 76.200 | 72.700 | 75.500 | 75.500 | 4,138,571 |
| 2025-08-01 | 74.600 | 79.600 | 74.000 | 76.700 | 76.700 | 11,524,435 |
| 2025-07-31 | 73.000 | 79.500 | 72.100 | 78.700 | 78.700 | 13,478,641 |
| 2025-07-30 | 75.100 | 75.100 | 71.300 | 72.800 | 72.800 | 7,617,772 |
| 2025-07-29 | 77.800 | 78.000 | 73.900 | 74.600 | 74.600 | 10,100,608 |
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.