Shenmao Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	64.900	65.100	62.800	63.700	63.700	640,418
2025-01-22	65.200	66.100	64.600	65.900	65.900	1,251,792
2025-01-21	63.400	65.000	63.000	64.500	64.500	893,952
2025-01-20	61.300	63.200	60.900	62.800	62.800	583,846
2025-01-17	60.600	61.600	60.500	60.700	60.700	191,714
2025-01-16	60.700	61.700	60.600	61.000	61.000	244,831
2025-01-15	60.000	60.900	59.700	60.000	60.000	378,791
2025-01-14	60.000	60.300	59.500	60.000	60.000	368,507
2025-01-13	62.300	62.500	58.800	59.500	59.500	1,158,969
2025-01-10	62.500	63.300	62.300	62.800	62.800	652,834
2025-01-09	64.900	65.100	62.100	62.600	62.600	904,679
2025-01-08	66.000	66.400	64.900	65.100	65.100	477,369
2025-01-07	67.000	67.900	65.000	66.000	66.000	2,639,887
2025-01-06	63.600	65.100	63.000	64.000	64.000	543,568
2025-01-03	63.800	64.500	62.900	63.000	63.000	351,872
2025-01-02	64.100	64.900	63.800	63.800	63.800	225,991
2024-12-31	63.600	64.500	62.800	64.100	64.100	292,329
2024-12-30	64.400	64.500	63.800	63.900	63.900	197,239
2024-12-27	64.900	64.900	64.000	64.300	64.300	197,513
2024-12-26	64.700	65.700	64.500	64.500	64.500	254,526
2024-12-25	64.600	65.100	63.900	64.200	64.200	319,108
2024-12-24	64.800	65.300	64.000	64.200	64.200	216,189
2024-12-23	64.700	65.600	64.500	64.500	64.500	257,431
2024-12-20	63.900	65.300	63.600	64.300	64.300	418,202
2024-12-19	63.700	64.600	63.200	64.300	64.300	504,718
2024-12-18	65.500	65.600	64.000	65.000	65.000	645,558
2024-12-17	67.500	67.900	65.300	66.100	66.100	1,291,520
2024-12-16	66.700	68.700	66.200	67.000	67.000	1,695,676
2024-12-13	66.000	66.300	65.200	66.300	66.300	334,763
2024-12-12	66.900	67.100	66.000	66.000	66.000	281,511
2024-12-11	66.500	66.800	65.900	66.000	66.000	379,836
2024-12-10	67.000	67.600	65.800	66.200	66.200	721,091
2024-12-09	66.200	67.200	64.900	65.800	65.800	389,436
2024-12-06	66.100	66.900	65.600	65.800	65.800	221,842
2024-12-05	66.800	66.900	65.900	66.100	66.100	411,116
2024-12-04	64.900	66.800	64.500	66.400	66.400	701,382
2024-12-03	64.400	65.000	64.000	64.200	64.200	171,274
2024-12-02	64.100	64.600	63.800	63.800	63.800	225,536
2024-11-29	63.300	63.900	62.500	63.500	63.500	210,927
2024-11-28	63.600	64.000	62.100	63.600	63.600	604,423
2024-11-27	65.500	65.700	63.500	63.500	63.500	556,418
2024-11-26	66.100	66.100	65.200	65.500	65.500	299,000
2024-11-25	65.200	67.200	64.900	66.100	66.100	875,503
2024-11-22	64.700	65.000	64.000	64.900	64.900	331,314
2024-11-21	63.600	64.100	63.500	64.000	64.000	157,046
2024-11-20	64.600	64.700	63.300	63.500	63.500	247,108
2024-11-19	63.000	64.500	62.900	64.300	64.300	358,265
2024-11-18	64.800	64.800	62.400	62.400	62.400	1,018,540
2024-11-15	65.200	66.100	64.700	64.800	64.800	445,588
2024-11-14	66.000	66.400	64.500	64.800	64.800	591,105
2024-11-13	66.100	67.000	65.700	66.000	66.000	450,294
2024-11-12	69.000	69.000	66.400	66.500	66.500	765,941
2024-11-11	70.000	70.100	68.200	68.600	68.600	662,013
2024-11-08	69.500	73.200	69.400	69.800	69.800	3,087,061
2024-11-07	67.000	69.200	67.000	68.700	68.700	810,825
2024-11-06	66.500	67.400	66.500	66.900	66.900	364,454
2024-11-05	67.000	67.500	66.100	66.500	66.500	337,547
2024-11-04	67.100	67.600	66.500	66.800	66.800	226,737
2024-11-01	65.600	67.300	64.400	66.900	66.900	392,894
2024-10-30	68.100	68.400	66.800	66.900	66.900	358,179

← NewerPage 8 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.