ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-10-31 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 540 |
| 2023-10-30 | 5.800 | 5.800 | 5.640 | 5.640 | 20.889 | 1,350 |
| 2023-10-27 | 6.790 | 6.790 | 6.260 | 6.260 | 23.185 | 1,080 |
| 2023-10-26 | 6.710 | 6.710 | 6.030 | 6.030 | 22.333 | 270 |
| 2023-10-25 | 6.690 | 6.690 | 6.030 | 6.030 | 22.333 | 270 |
| 2023-10-24 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 270 |
| 2023-10-23 | 6.830 | 6.830 | 6.180 | 6.700 | 24.815 | 3,780 |
| 2023-10-20 | 6.830 | 6.830 | 5.830 | 5.830 | 21.593 | 270 |
| 2023-10-19 | 5.950 | 5.950 | 5.950 | 5.950 | 22.037 | 0 |
| 2023-10-18 | 6.780 | 6.780 | 5.950 | 5.950 | 22.037 | 540 |
| 2023-10-17 | 6.100 | 6.490 | 6.100 | 6.490 | 24.037 | 1,080 |
| 2023-10-16 | 5.530 | 6.100 | 5.430 | 5.430 | 20.111 | 1,620 |
| 2023-10-13 | 5.950 | 5.950 | 5.950 | 5.950 | 22.037 | 0 |
| 2023-10-12 | 6.000 | 6.000 | 5.950 | 5.950 | 22.037 | 3,240 |
| 2023-10-11 | 5.850 | 5.850 | 5.850 | 5.850 | 21.667 | 0 |
| 2023-10-06 | 6.500 | 6.500 | 5.850 | 5.850 | 21.667 | 2,430 |
| 2023-10-05 | 6.500 | 6.500 | 6.490 | 6.500 | 24.074 | 2,430 |
| 2023-10-04 | 5.700 | 5.700 | 5.700 | 5.700 | 21.111 | 0 |
| 2023-10-03 | 6.810 | 6.810 | 5.700 | 5.700 | 21.111 | 1,350 |
| 2023-10-02 | 6.250 | 6.250 | 6.250 | 6.250 | 23.148 | 270 |
| 2023-09-28 | 5.920 | 5.920 | 5.920 | 5.920 | 21.926 | 270 |
| 2023-09-27 | 5.500 | 5.500 | 5.500 | 5.500 | 20.370 | 0 |
| 2023-09-26 | 5.500 | 5.500 | 5.500 | 5.500 | 20.370 | 0 |
| 2023-09-25 | 5.460 | 6.080 | 5.460 | 5.500 | 20.370 | 540 |
| 2023-09-22 | 6.390 | 6.390 | 5.930 | 5.930 | 21.963 | 1,080 |
| 2023-09-21 | 6.560 | 6.560 | 6.400 | 6.400 | 23.704 | 810 |
| 2023-09-20 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-09-19 | 5.360 | 6.000 | 5.360 | 6.000 | 22.222 | 1,620 |
| 2023-09-18 | 5.770 | 5.880 | 5.770 | 5.880 | 21.778 | 540 |
| 2023-09-15 | 5.310 | 6.200 | 5.310 | 6.200 | 22.963 | 1,890 |
| 2023-09-14 | 5.660 | 5.660 | 5.410 | 5.410 | 20.037 | 1,890 |
| 2023-09-13 | 5.560 | 5.560 | 5.560 | 5.560 | 20.593 | 270 |
| 2023-09-12 | 5.770 | 5.770 | 5.400 | 5.400 | 20.000 | 810 |
| 2023-09-11 | 6.200 | 6.200 | 6.000 | 6.000 | 22.222 | 1,620 |
| 2023-09-08 | 7.230 | 7.230 | 6.200 | 6.200 | 22.963 | 4,860 |
| 2023-09-07 | 6.700 | 6.700 | 6.600 | 6.600 | 24.444 | 9,180 |
| 2023-09-06 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 1,350 |
| 2023-09-05 | 6.000 | 6.100 | 6.000 | 6.060 | 22.444 | 4,860 |
| 2023-09-04 | 5.620 | 6.780 | 5.620 | 6.780 | 25.111 | 270 |
| 2023-09-01 | 6.170 | 6.170 | 6.170 | 6.170 | 22.852 | 810 |
| 2023-08-31 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-30 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-29 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-28 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-25 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-24 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-23 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-22 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-21 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-18 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-17 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 0 |
| 2023-08-16 | 5.650 | 5.650 | 5.650 | 5.650 | 20.926 | 270 |
| 2023-08-15 | 6.150 | 6.150 | 5.660 | 5.660 | 20.963 | 810 |
| 2023-08-14 | 5.600 | 5.600 | 5.600 | 5.600 | 20.741 | 810 |
| 2023-08-11 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-08-10 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-08-09 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 1,080 |
| 2023-08-08 | 5.810 | 5.810 | 5.810 | 5.810 | 21.519 | 0 |
| 2023-08-07 | 5.880 | 5.880 | 5.500 | 5.810 | 21.519 | 8,100 |
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.