ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 9.550 | 10.650 | 9.550 | 10.650 | 39.444 | 2,430 |
| 2024-07-30 | 10.250 | 10.300 | 10.200 | 10.300 | 38.148 | 1,620 |
| 2024-07-29 | 10.400 | 10.600 | 10.250 | 10.250 | 37.963 | 5,400 |
| 2024-07-26 | 10.350 | 10.700 | 10.350 | 10.700 | 39.630 | 6,750 |
| 2024-07-23 | 11.000 | 11.150 | 11.000 | 11.050 | 40.926 | 1,620 |
| 2024-07-22 | 10.650 | 11.100 | 10.650 | 11.000 | 40.741 | 4,590 |
| 2024-07-19 | 10.700 | 10.700 | 10.400 | 10.650 | 39.444 | 7,830 |
| 2024-07-18 | 11.000 | 11.000 | 10.900 | 11.000 | 40.741 | 2,430 |
| 2024-07-17 | 12.050 | 12.050 | 11.400 | 11.500 | 42.593 | 20,250 |
| 2024-07-16 | 12.500 | 12.500 | 11.000 | 12.100 | 44.815 | 79,380 |
| 2024-07-15 | 11.400 | 11.400 | 11.400 | 11.400 | 42.222 | 12,960 |
| 2024-07-12 | 10.100 | 10.400 | 10.100 | 10.400 | 38.519 | 9,990 |
| 2024-07-11 | 8.650 | 9.470 | 8.650 | 9.470 | 35.074 | 9,180 |
| 2024-07-10 | 8.720 | 8.720 | 8.210 | 8.610 | 31.889 | 8,910 |
| 2024-07-09 | 9.630 | 9.630 | 8.670 | 8.720 | 32.296 | 20,790 |
| 2024-07-08 | 9.620 | 9.630 | 9.620 | 9.630 | 35.667 | 2,970 |
| 2024-07-05 | 10.200 | 10.250 | 10.000 | 10.000 | 37.037 | 9,720 |
| 2024-07-04 | 10.950 | 10.950 | 10.950 | 10.950 | 40.556 | 0 |
| 2024-07-03 | 10.950 | 10.950 | 10.950 | 10.950 | 40.556 | 1,080 |
| 2024-07-02 | 10.800 | 10.950 | 10.400 | 10.950 | 40.556 | 4,050 |
| 2024-07-01 | 10.350 | 10.950 | 10.350 | 10.800 | 40.000 | 23,490 |
| 2024-06-28 | 9.570 | 10.800 | 9.570 | 10.800 | 40.000 | 12,690 |
| 2024-06-27 | 10.900 | 11.000 | 10.250 | 10.500 | 38.889 | 7,020 |
| 2024-06-26 | 10.800 | 11.400 | 10.800 | 10.800 | 40.000 | 10,260 |
| 2024-06-25 | 10.400 | 11.150 | 10.400 | 10.800 | 40.000 | 11,070 |
| 2024-06-24 | 10.850 | 11.250 | 10.850 | 11.000 | 40.741 | 5,940 |
| 2024-06-21 | 10.850 | 12.100 | 10.850 | 11.550 | 42.778 | 8,640 |
| 2024-06-20 | 12.400 | 13.000 | 11.800 | 11.800 | 43.704 | 9,180 |
| 2024-06-19 | 12.800 | 12.800 | 12.050 | 12.400 | 45.926 | 11,610 |
| 2024-06-18 | 13.200 | 13.200 | 12.400 | 12.650 | 46.852 | 13,770 |
| 2024-06-17 | 11.900 | 13.200 | 11.550 | 13.200 | 48.889 | 21,330 |
| 2024-06-14 | 12.550 | 12.550 | 12.000 | 12.000 | 44.444 | 28,620 |
| 2024-06-13 | 12.000 | 12.700 | 12.000 | 12.600 | 46.667 | 54,810 |
| 2024-06-12 | 10.250 | 11.550 | 10.100 | 11.550 | 42.778 | 29,430 |
| 2024-06-11 | 11.300 | 11.300 | 10.450 | 10.500 | 38.889 | 60,750 |
| 2024-06-07 | 11.600 | 11.600 | 11.100 | 11.600 | 42.963 | 70,470 |
| 2024-06-06 | 12.300 | 12.300 | 12.150 | 12.150 | 45.000 | 57,510 |
| 2024-06-05 | 16.400 | 16.400 | 13.500 | 13.500 | 50.000 | 121,770 |
| 2024-06-04 | 14.950 | 14.950 | 14.950 | 14.950 | 55.370 | 54,000 |
| 2024-06-03 | 13.600 | 13.600 | 13.600 | 13.600 | 50.370 | 79,920 |
| 2024-05-31 | 12.400 | 12.400 | 12.400 | 12.400 | 45.926 | 60,480 |
| 2024-05-30 | 11.300 | 11.300 | 11.300 | 11.300 | 41.852 | 47,790 |
| 2024-05-29 | 10.300 | 10.300 | 10.250 | 10.300 | 38.148 | 134,190 |
| 2024-05-28 | 9.400 | 9.400 | 9.400 | 9.400 | 34.815 | 23,220 |
| 2024-05-27 | 8.550 | 8.550 | 8.550 | 8.550 | 31.667 | 33,210 |
| 2024-05-24 | 7.780 | 7.780 | 7.780 | 7.780 | 28.815 | 39,690 |
| 2024-05-23 | 6.040 | 7.080 | 6.040 | 7.080 | 26.222 | 29,160 |
| 2024-05-22 | 5.380 | 6.440 | 5.380 | 6.440 | 23.852 | 17,550 |
| 2024-05-21 | 6.230 | 6.230 | 5.860 | 5.860 | 21.704 | 3,510 |
| 2024-05-20 | 6.260 | 6.260 | 6.200 | 6.200 | 22.963 | 270 |
| 2024-05-17 | 5.700 | 5.700 | 5.700 | 5.700 | 21.111 | 0 |
| 2024-05-16 | 5.660 | 5.700 | 5.660 | 5.700 | 21.111 | 1,620 |
| 2024-05-15 | 5.890 | 5.890 | 5.890 | 5.890 | 21.815 | 1,080 |
| 2024-05-14 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2024-05-13 | 6.150 | 6.450 | 6.100 | 6.100 | 22.593 | 5,940 |
| 2024-05-10 | 6.150 | 6.150 | 5.960 | 5.960 | 22.074 | 3,780 |
| 2024-05-09 | 5.900 | 6.000 | 5.900 | 6.000 | 22.222 | 2,160 |
| 2024-05-08 | 5.660 | 5.660 | 5.660 | 5.660 | 20.963 | 270 |
| 2024-05-07 | 6.130 | 6.130 | 5.800 | 5.800 | 21.482 | 810 |
| 2024-05-06 | 6.000 | 6.130 | 6.000 | 6.130 | 22.704 | 1,890 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.