Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	59.300	59.300	58.000	58.600	58.600	627,028
2025-04-30	58.000	59.100	57.000	58.500	58.500	1,193,451
2025-04-29	57.000	57.600	56.400	57.200	57.200	466,503
2025-04-28	57.500	58.600	56.900	57.000	57.000	751,027
2025-04-25	55.200	58.700	55.000	57.800	57.800	2,280,135
2025-04-24	55.100	55.600	54.200	54.300	54.300	416,713
2025-04-23	55.000	56.300	54.600	54.900	54.900	856,084
2025-04-22	53.000	55.800	53.000	53.800	53.800	830,434
2025-04-21	57.400	58.000	53.600	53.600	53.600	3,673,643
2025-04-18	52.700	57.400	52.100	57.400	57.400	2,837,691
2025-04-17	52.800	53.400	51.200	52.200	52.200	1,057,053
2025-04-16	52.500	52.700	50.800	50.900	50.900	460,235
2025-04-15	51.100	52.800	50.500	52.700	52.700	759,038
2025-04-14	49.900	52.400	49.450	50.100	50.100	1,073,678
2025-04-11	46.000	49.500	45.900	49.450	49.450	1,108,215
2025-04-10	49.800	49.800	48.100	49.800	49.800	1,160,083
2025-04-09	46.950	47.800	45.300	45.300	45.300	1,170,243
2025-04-08	50.300	51.600	50.300	50.300	50.300	1,095,701
2025-04-07	55.800	55.800	55.800	55.800	55.800	75,816
2025-04-02	62.200	62.900	61.400	62.000	62.000	820,919
2025-04-01	60.800	65.000	60.500	62.500	62.500	2,841,904
2025-03-31	63.600	65.100	59.100	59.100	59.100	3,889,186
2025-03-28	64.000	64.000	61.600	62.600	62.600	679,149
2025-03-27	64.500	64.800	63.900	64.000	64.000	373,960
2025-03-26	64.100	66.100	64.100	65.100	65.100	485,090
2025-03-25	65.500	65.600	64.000	64.000	64.000	312,628
2025-03-24	65.300	66.000	64.800	64.800	64.800	340,601
2025-03-21	65.800	67.000	65.300	65.400	65.400	745,426
2025-03-20	65.300	65.500	64.700	65.100	65.100	230,245
2025-03-19	66.000	66.400	64.500	64.600	64.600	293,522
2025-03-18	65.400	66.000	65.300	65.300	65.300	145,300
2025-03-17	66.400	66.700	65.300	65.400	65.400	367,407
2025-03-14	65.300	66.400	64.400	65.800	65.800	783,071
2025-03-13	65.200	66.200	63.500	63.800	63.800	353,972
2025-03-12	64.800	65.700	64.200	64.800	64.800	397,593
2025-03-11	64.200	65.400	62.800	65.000	65.000	686,397
2025-03-10	66.400	66.800	65.400	66.200	66.200	503,431
2025-03-07	66.900	67.700	66.100	66.400	66.400	721,589
2025-03-06	68.600	68.600	66.600	67.700	67.700	730,515
2025-03-05	68.400	68.400	67.600	68.100	68.100	389,703
2025-03-04	67.000	68.100	66.300	68.000	68.000	394,875
2025-03-03	67.800	68.700	67.100	67.700	67.700	765,135
2025-02-27	69.200	69.800	68.500	68.800	68.800	963,711
2025-02-26	69.100	70.800	69.100	69.200	69.200	2,620,759
2025-02-25	69.700	69.700	68.700	68.900	68.900	584,482
2025-02-24	69.600	69.900	68.800	69.500	69.500	482,117
2025-02-21	69.500	69.800	68.700	69.600	69.600	825,458
2025-02-20	69.400	69.900	68.700	68.900	68.900	703,721
2025-02-19	69.000	69.900	68.600	69.000	69.000	840,192
2025-02-18	69.600	70.500	69.000	69.100	69.100	1,372,426
2025-02-17	69.200	70.300	68.400	69.000	69.000	2,512,592
2025-02-14	68.200	68.700	67.800	68.400	68.400	642,555
2025-02-13	68.800	69.700	68.300	68.500	68.500	857,166
2025-02-12	68.800	69.700	68.100	68.300	68.300	1,754,107
2025-02-11	70.200	70.300	68.200	68.200	68.200	3,296,361
2025-02-10	68.600	70.000	68.200	70.000	70.000	2,611,221
2025-02-07	69.200	70.300	68.100	69.400	69.400	5,692,773
2025-02-06	66.300	68.900	66.200	68.500	68.500	1,842,992
2025-02-05	64.100	67.000	63.700	66.600	66.600	1,015,440
2025-02-04	64.100	64.200	62.600	63.400	63.400	345,404

← NewerPage 7 of 21 · 1,216 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.