ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.650 | 6.410 | 5.650 | 6.410 | 23.741 | 810 |
| 2024-05-02 | 5.960 | 5.960 | 5.960 | 5.960 | 22.074 | 0 |
| 2024-04-30 | 6.430 | 6.430 | 5.960 | 5.960 | 22.074 | 1,350 |
| 2024-04-29 | 5.530 | 6.250 | 5.530 | 6.250 | 23.148 | 810 |
| 2024-04-26 | 5.810 | 5.810 | 5.750 | 5.760 | 21.333 | 3,510 |
| 2024-04-25 | 6.030 | 6.030 | 6.020 | 6.020 | 22.296 | 270 |
| 2024-04-24 | 6.360 | 6.360 | 6.350 | 6.350 | 23.519 | 3,780 |
| 2024-04-23 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 540 |
| 2024-04-22 | 6.540 | 6.540 | 6.000 | 6.000 | 22.222 | 1,350 |
| 2024-04-19 | 6.160 | 6.160 | 5.980 | 5.980 | 22.148 | 1,620 |
| 2024-04-18 | 6.400 | 6.400 | 6.160 | 6.160 | 22.815 | 4,860 |
| 2024-04-17 | 6.600 | 6.790 | 6.600 | 6.770 | 25.074 | 2,160 |
| 2024-04-16 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2024-04-15 | 6.180 | 6.180 | 6.000 | 6.000 | 22.222 | 270 |
| 2024-04-12 | 6.510 | 6.650 | 6.510 | 6.590 | 24.407 | 3,240 |
| 2024-04-11 | 7.130 | 7.130 | 7.060 | 7.060 | 26.148 | 540 |
| 2024-04-10 | 6.340 | 6.340 | 6.340 | 6.340 | 23.482 | 0 |
| 2024-04-09 | 6.380 | 6.380 | 6.330 | 6.340 | 23.482 | 3,780 |
| 2024-04-08 | 6.620 | 6.620 | 6.400 | 6.400 | 23.704 | 1,350 |
| 2024-04-03 | 6.540 | 6.620 | 6.540 | 6.620 | 24.519 | 1,620 |
| 2024-04-02 | 7.100 | 7.100 | 7.080 | 7.080 | 26.222 | 2,700 |
| 2024-04-01 | 6.460 | 6.610 | 6.460 | 6.610 | 24.482 | 810 |
| 2024-03-29 | 6.950 | 7.150 | 6.950 | 7.150 | 26.482 | 2,160 |
| 2024-03-28 | 6.960 | 8.080 | 6.960 | 7.020 | 26.000 | 13,500 |
| 2024-03-27 | 6.580 | 7.640 | 6.580 | 7.640 | 28.296 | 810 |
| 2024-03-26 | 7.160 | 7.160 | 7.160 | 7.160 | 26.519 | 0 |
| 2024-03-25 | 7.160 | 7.160 | 7.160 | 7.160 | 26.519 | 0 |
| 2024-03-22 | 6.830 | 7.750 | 6.830 | 7.160 | 26.519 | 14,040 |
| 2024-03-21 | 6.050 | 7.110 | 6.050 | 7.100 | 26.296 | 24,300 |
| 2024-03-20 | 5.980 | 6.470 | 5.980 | 6.470 | 23.963 | 21,330 |
| 2024-03-19 | 6.180 | 6.180 | 5.890 | 5.890 | 21.815 | 1,080 |
| 2024-03-18 | 5.880 | 5.880 | 5.880 | 5.880 | 21.778 | 0 |
| 2024-03-15 | 6.580 | 6.580 | 5.880 | 5.880 | 21.778 | 540 |
| 2024-03-14 | 6.530 | 6.530 | 6.100 | 6.100 | 22.593 | 270 |
| 2024-03-13 | 6.600 | 6.600 | 6.600 | 6.600 | 24.444 | 0 |
| 2024-03-12 | 6.600 | 6.600 | 6.600 | 6.600 | 24.444 | 0 |
| 2024-03-11 | 6.600 | 6.610 | 6.600 | 6.600 | 24.444 | 2,160 |
| 2024-03-08 | 7.120 | 7.120 | 6.900 | 7.000 | 25.926 | 1,620 |
| 2024-03-07 | 7.560 | 7.560 | 7.560 | 7.560 | 28.000 | 3,240 |
| 2024-03-06 | 8.100 | 8.100 | 8.000 | 8.000 | 29.630 | 5,130 |
| 2024-03-05 | 8.200 | 8.200 | 7.620 | 8.000 | 29.630 | 3,510 |
| 2024-03-04 | 8.010 | 8.250 | 7.600 | 8.250 | 30.556 | 14,040 |
| 2024-03-01 | 7.780 | 7.800 | 6.820 | 7.500 | 27.778 | 5,670 |
| 2024-02-29 | 7.650 | 7.680 | 7.360 | 7.360 | 27.259 | 2,700 |
| 2024-02-27 | 7.000 | 7.380 | 7.000 | 7.300 | 27.037 | 1,350 |
| 2024-02-26 | 6.380 | 7.030 | 6.380 | 6.380 | 23.630 | 6,480 |
| 2024-02-23 | 6.410 | 6.410 | 6.390 | 6.400 | 23.704 | 1,890 |
| 2024-02-22 | 6.300 | 6.700 | 6.300 | 6.580 | 24.370 | 1,620 |
| 2024-02-21 | 6.610 | 6.630 | 6.610 | 6.630 | 24.556 | 5,670 |
| 2024-02-20 | 6.840 | 7.050 | 6.800 | 7.050 | 26.111 | 1,620 |
| 2024-02-19 | 7.600 | 7.600 | 6.850 | 6.850 | 25.370 | 4,860 |
| 2024-02-16 | 8.600 | 8.600 | 7.610 | 7.610 | 28.185 | 3,240 |
| 2024-02-15 | 8.350 | 8.350 | 8.090 | 8.090 | 29.963 | 9,450 |
| 2024-02-05 | 7.470 | 7.700 | 7.470 | 7.700 | 28.519 | 7,830 |
| 2024-02-02 | 7.000 | 7.100 | 7.000 | 7.100 | 26.296 | 5,400 |
| 2024-02-01 | 7.200 | 7.200 | 7.100 | 7.100 | 26.296 | 8,100 |
| 2024-01-31 | 7.190 | 7.200 | 7.190 | 7.200 | 26.667 | 13,770 |
| 2024-01-30 | 7.200 | 7.200 | 7.050 | 7.090 | 26.259 | 3,780 |
| 2024-01-29 | 7.090 | 7.090 | 7.050 | 7.080 | 26.222 | 27,810 |
| 2024-01-26 | 6.470 | 6.470 | 6.450 | 6.450 | 23.889 | 4,320 |
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.