ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 2,430 |
| 2024-01-24 | 6.000 | 6.110 | 6.000 | 6.000 | 22.222 | 2,700 |
| 2024-01-23 | 6.490 | 6.490 | 6.480 | 6.480 | 24.000 | 810 |
| 2024-01-22 | 6.500 | 6.500 | 6.490 | 6.490 | 24.037 | 540 |
| 2024-01-19 | 6.450 | 6.450 | 6.350 | 6.350 | 23.519 | 810 |
| 2024-01-18 | 6.490 | 6.490 | 6.480 | 6.480 | 24.000 | 1,080 |
| 2024-01-17 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 5,670 |
| 2024-01-16 | 6.480 | 6.480 | 6.480 | 6.480 | 24.000 | 1,350 |
| 2024-01-15 | 6.150 | 6.150 | 5.820 | 6.120 | 22.667 | 1,620 |
| 2024-01-12 | 5.810 | 5.880 | 5.810 | 5.880 | 21.778 | 540 |
| 2024-01-11 | 5.860 | 5.860 | 5.390 | 5.390 | 19.963 | 2,430 |
| 2024-01-10 | 5.860 | 5.860 | 5.750 | 5.750 | 21.296 | 2,970 |
| 2024-01-09 | 6.000 | 6.000 | 5.920 | 5.920 | 21.926 | 3,240 |
| 2024-01-08 | 6.500 | 6.700 | 6.200 | 6.200 | 22.963 | 4,590 |
| 2024-01-05 | 7.140 | 7.140 | 6.330 | 6.500 | 24.074 | 4,050 |
| 2024-01-04 | 6.420 | 6.550 | 5.400 | 5.400 | 20.000 | 3,240 |
| 2024-01-03 | 5.960 | 5.960 | 5.850 | 5.850 | 21.667 | 270 |
| 2024-01-02 | 6.500 | 6.500 | 5.630 | 5.630 | 20.852 | 270 |
| 2023-12-29 | 5.190 | 5.190 | 5.190 | 5.190 | 19.222 | 0 |
| 2023-12-28 | 6.000 | 6.250 | 5.190 | 5.190 | 19.222 | 540 |
| 2023-12-27 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 0 |
| 2023-12-26 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 0 |
| 2023-12-25 | 5.730 | 5.730 | 5.480 | 5.480 | 20.296 | 270 |
| 2023-12-22 | 6.020 | 6.020 | 5.450 | 5.450 | 20.185 | 810 |
| 2023-12-21 | 6.010 | 6.400 | 6.010 | 6.400 | 23.704 | 270 |
| 2023-12-20 | 6.500 | 6.500 | 5.920 | 5.920 | 21.926 | 1,620 |
| 2023-12-19 | 6.500 | 6.600 | 6.500 | 6.600 | 24.444 | 270 |
| 2023-12-18 | 6.300 | 6.390 | 5.700 | 5.700 | 21.111 | 540 |
| 2023-12-15 | 6.200 | 6.500 | 6.200 | 6.500 | 24.074 | 270 |
| 2023-12-14 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2023-12-13 | 6.450 | 6.450 | 6.100 | 6.100 | 22.593 | 1,080 |
| 2023-12-12 | 6.800 | 6.800 | 6.610 | 6.610 | 24.482 | 1,080 |
| 2023-12-11 | 6.430 | 6.500 | 6.430 | 6.500 | 24.074 | 270 |
| 2023-12-08 | 5.850 | 6.150 | 5.850 | 6.150 | 22.778 | 1,620 |
| 2023-12-07 | 5.450 | 6.400 | 5.450 | 6.000 | 22.222 | 7,830 |
| 2023-12-06 | 6.060 | 6.060 | 5.800 | 5.800 | 21.482 | 1,080 |
| 2023-12-05 | 6.490 | 6.490 | 5.840 | 5.840 | 21.630 | 3,240 |
| 2023-12-04 | 6.790 | 6.790 | 6.480 | 6.500 | 24.074 | 4,320 |
| 2023-12-01 | 6.140 | 6.290 | 6.130 | 6.280 | 23.259 | 8,370 |
| 2023-11-30 | 5.980 | 6.170 | 5.980 | 6.140 | 22.741 | 2,160 |
| 2023-11-29 | 5.770 | 6.000 | 5.670 | 5.670 | 21.000 | 10,800 |
| 2023-11-28 | 6.300 | 6.300 | 6.300 | 6.300 | 23.333 | 0 |
| 2023-11-27 | 6.300 | 6.300 | 6.300 | 6.300 | 23.333 | 810 |
| 2023-11-24 | 6.020 | 6.200 | 6.020 | 6.200 | 22.963 | 540 |
| 2023-11-23 | 6.070 | 6.300 | 6.060 | 6.300 | 23.333 | 810 |
| 2023-11-22 | 5.990 | 6.350 | 5.720 | 5.720 | 21.185 | 2,700 |
| 2023-11-21 | 6.680 | 6.680 | 6.350 | 6.350 | 23.519 | 1,620 |
| 2023-11-20 | 6.500 | 6.500 | 5.670 | 5.670 | 21.000 | 270 |
| 2023-11-17 | 6.300 | 6.300 | 5.430 | 5.430 | 20.111 | 1,350 |
| 2023-11-16 | 6.000 | 6.670 | 6.000 | 6.300 | 23.333 | 2,160 |
| 2023-11-15 | 6.140 | 6.140 | 6.140 | 6.140 | 22.741 | 270 |
| 2023-11-14 | 5.620 | 5.620 | 5.490 | 5.490 | 20.333 | 1,620 |
| 2023-11-13 | 6.520 | 6.520 | 5.610 | 5.610 | 20.778 | 1,080 |
| 2023-11-10 | 5.770 | 6.230 | 5.770 | 6.230 | 23.074 | 1,080 |
| 2023-11-09 | 5.760 | 5.760 | 5.420 | 5.420 | 20.074 | 270 |
| 2023-11-08 | 6.500 | 6.500 | 5.850 | 5.850 | 21.667 | 810 |
| 2023-11-07 | 6.690 | 6.690 | 5.840 | 5.840 | 21.630 | 1,890 |
| 2023-11-06 | 6.330 | 6.480 | 6.330 | 6.480 | 24.000 | 1,620 |
| 2023-11-03 | 6.360 | 6.360 | 6.300 | 6.300 | 23.333 | 810 |
| 2023-11-02 | 5.450 | 5.890 | 5.390 | 5.390 | 19.963 | 810 |
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.