Shenmao Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 69.600 | 69.600 | 67.800 | 67.900 | 67.900 | 468,512 |
| 2024-10-28 | 70.200 | 70.200 | 68.800 | 69.300 | 69.300 | 417,604 |
| 2024-10-25 | 69.400 | 70.000 | 69.200 | 69.300 | 69.300 | 453,817 |
| 2024-10-24 | 70.500 | 70.500 | 69.400 | 69.400 | 69.400 | 667,225 |
| 2024-10-23 | 70.800 | 71.800 | 70.100 | 70.100 | 70.100 | 762,948 |
| 2024-10-22 | 71.300 | 71.500 | 70.500 | 70.600 | 70.600 | 463,563 |
| 2024-10-21 | 71.200 | 71.500 | 70.700 | 70.700 | 70.700 | 414,457 |
| 2024-10-18 | 71.800 | 71.800 | 70.100 | 70.300 | 70.300 | 608,177 |
| 2024-10-17 | 70.600 | 72.300 | 70.600 | 71.100 | 71.100 | 697,291 |
| 2024-10-16 | 69.800 | 71.700 | 69.200 | 70.400 | 70.400 | 874,085 |
| 2024-10-15 | 71.300 | 72.500 | 69.800 | 69.800 | 69.800 | 879,082 |
| 2024-10-14 | 69.000 | 71.200 | 68.700 | 70.700 | 70.700 | 764,337 |
| 2024-10-11 | 70.000 | 70.400 | 68.800 | 68.800 | 68.800 | 535,695 |
| 2024-10-09 | 72.000 | 72.200 | 69.500 | 69.500 | 69.500 | 939,359 |
| 2024-10-08 | 72.100 | 72.400 | 70.400 | 71.400 | 71.400 | 988,428 |
| 2024-10-07 | 71.600 | 74.200 | 71.300 | 72.700 | 72.700 | 1,414,148 |
| 2024-10-04 | 72.600 | 72.900 | 70.300 | 70.700 | 70.700 | 991,834 |
| 2024-10-01 | 72.000 | 73.300 | 71.200 | 72.400 | 72.400 | 1,710,699 |
| 2024-09-30 | 78.300 | 79.800 | 71.000 | 71.300 | 71.300 | 10,712,685 |
| 2024-09-27 | 74.800 | 75.200 | 73.600 | 74.500 | 74.500 | 1,137,089 |
| 2024-09-26 | 75.300 | 75.900 | 73.900 | 74.200 | 74.200 | 1,644,227 |
| 2024-09-25 | 72.900 | 76.000 | 72.000 | 75.000 | 75.000 | 3,337,535 |
| 2024-09-24 | 72.500 | 72.500 | 70.400 | 71.000 | 71.000 | 1,395,482 |
| 2024-09-23 | 73.000 | 73.800 | 72.300 | 72.600 | 72.600 | 1,115,661 |
| 2024-09-20 | 74.500 | 74.500 | 71.700 | 71.800 | 71.800 | 1,536,302 |
| 2024-09-19 | 72.500 | 73.700 | 71.700 | 73.100 | 73.100 | 2,559,799 |
| 2024-09-18 | 70.400 | 73.300 | 70.400 | 71.500 | 71.500 | 2,784,227 |
| 2024-09-16 | 70.000 | 73.000 | 68.800 | 70.200 | 70.200 | 2,715,518 |
| 2024-09-13 | 65.800 | 71.400 | 65.800 | 69.200 | 69.200 | 2,091,297 |
| 2024-09-12 | 65.300 | 66.400 | 64.800 | 65.800 | 65.800 | 598,873 |
| 2024-09-11 | 63.600 | 65.400 | 63.200 | 64.600 | 64.600 | 382,652 |
| 2024-09-10 | 65.500 | 66.100 | 63.200 | 63.700 | 63.700 | 799,970 |
| 2024-09-09 | 64.000 | 65.900 | 64.000 | 65.400 | 65.400 | 813,574 |
| 2024-09-06 | 65.500 | 66.000 | 64.500 | 65.500 | 65.500 | 813,838 |
| 2024-09-05 | 65.000 | 66.100 | 63.500 | 63.900 | 63.900 | 638,862 |
| 2024-09-04 | 63.500 | 65.600 | 62.100 | 64.300 | 64.300 | 1,400,594 |
| 2024-09-03 | 69.000 | 69.200 | 66.700 | 66.900 | 66.900 | 1,549,530 |
| 2024-09-02 | 67.500 | 68.500 | 65.700 | 68.100 | 68.100 | 928,520 |
| 2024-08-30 | 66.600 | 68.000 | 66.600 | 67.000 | 67.000 | 903,582 |
| 2024-08-29 | 65.000 | 66.500 | 64.500 | 66.400 | 66.400 | 662,204 |
| 2024-08-28 | 65.500 | 65.700 | 64.800 | 65.200 | 65.200 | 369,877 |
| 2024-08-27 | 65.200 | 65.800 | 64.800 | 65.400 | 65.400 | 362,954 |
| 2024-08-26 | 65.800 | 66.900 | 65.200 | 65.200 | 65.200 | 980,198 |
| 2024-08-23 | 64.600 | 64.700 | 63.500 | 64.700 | 64.700 | 409,965 |
| 2024-08-22 | 65.700 | 65.700 | 64.600 | 64.600 | 64.600 | 439,138 |
| 2024-08-21 | 66.000 | 66.300 | 64.900 | 65.200 | 65.200 | 493,107 |
| 2024-08-20 | 67.100 | 67.100 | 65.800 | 65.800 | 65.800 | 684,899 |
| 2024-08-19 | 67.600 | 67.600 | 66.100 | 66.400 | 66.400 | 584,944 |
| 2024-08-16 | 65.500 | 67.500 | 65.300 | 66.500 | 66.500 | 1,308,851 |
| 2024-08-15 | 65.900 | 65.900 | 64.300 | 64.500 | 64.500 | 584,099 |
| 2024-08-14 | 65.400 | 66.000 | 64.900 | 65.300 | 65.300 | 659,937 |
| 2024-08-13 | 65.700 | 65.700 | 64.300 | 64.800 | 64.800 | 681,319 |
| 2024-08-12 | 64.600 | 65.400 | 64.300 | 65.100 | 65.100 | 572,941 |
| 2024-08-09 | 65.300 | 65.400 | 63.700 | 64.100 | 64.100 | 920,327 |
| 2024-08-08 | 64.000 | 64.500 | 62.800 | 63.400 | 63.400 | 1,169,787 |
| 2024-08-07 | 60.000 | 65.300 | 60.000 | 64.800 | 64.800 | 2,156,209 |
| 2024-08-06 | 65.400 | 66.400 | 59.600 | 59.600 | 59.600 | 4,180,458 |
| 2024-08-05 | 71.600 | 71.600 | 66.200 | 66.200 | 66.200 | 1,605,620 |
| 2024-08-02 | 74.300 | 75.400 | 73.200 | 73.500 | 73.500 | 1,240,417 |
| 2024-08-01 | 73.000 | 76.100 | 72.600 | 75.900 | 75.900 | 1,726,526 |
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.