ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 0 |
| 2023-05-09 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 0 |
| 2023-05-08 | 5.910 | 6.800 | 5.910 | 6.800 | 25.185 | 540 |
| 2023-05-05 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 0 |
| 2023-05-04 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 0 |
| 2023-05-03 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 0 |
| 2023-05-02 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 0 |
| 2023-04-28 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 0 |
| 2023-04-27 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 270 |
| 2023-04-26 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-04-25 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-04-24 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 4,050 |
| 2023-04-21 | 5.700 | 5.700 | 5.700 | 5.700 | 21.111 | 270 |
| 2023-04-20 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-04-18 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-04-17 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 270 |
| 2023-04-14 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 0 |
| 2023-04-13 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 0 |
| 2023-04-12 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 0 |
| 2023-04-11 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 0 |
| 2023-04-10 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 0 |
| 2023-04-07 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 0 |
| 2023-04-06 | 5.820 | 5.820 | 5.820 | 5.820 | 21.556 | 270 |
| 2023-03-31 | 5.980 | 5.980 | 5.810 | 5.810 | 21.519 | 1,620 |
| 2023-03-30 | 5.710 | 5.710 | 5.710 | 5.710 | 21.148 | 270 |
| 2023-03-29 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 540 |
| 2023-03-24 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-03-23 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-03-22 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-03-21 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 5,400 |
| 2023-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 7,290 |
| 2023-03-17 | 5.810 | 5.810 | 5.810 | 5.810 | 21.519 | 270 |
| 2023-03-16 | 5.630 | 5.850 | 5.630 | 5.850 | 21.667 | 810 |
| 2023-03-15 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-03-14 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-03-13 | 5.760 | 5.860 | 5.760 | 5.860 | 21.704 | 540 |
| 2023-03-10 | 5.720 | 6.610 | 5.720 | 6.610 | 24.482 | 2,700 |
| 2023-03-09 | 6.010 | 6.010 | 6.010 | 6.010 | 22.259 | 0 |
| 2023-03-08 | 6.010 | 6.010 | 6.010 | 6.010 | 22.259 | 0 |
| 2023-03-07 | 6.010 | 6.010 | 6.010 | 6.010 | 22.259 | 270 |
| 2023-03-06 | 6.820 | 6.820 | 5.950 | 5.950 | 22.037 | 1,350 |
| 2023-03-03 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 0 |
| 2023-03-02 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 0 |
| 2023-03-01 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 0 |
| 2023-02-24 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 0 |
| 2023-02-23 | 6.630 | 6.630 | 6.520 | 6.520 | 24.148 | 810 |
| 2023-02-22 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 0 |
| 2023-02-21 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 270 |
| 2023-02-20 | 6.450 | 6.470 | 6.420 | 6.420 | 23.778 | 8,640 |
| 2023-02-17 | 7.110 | 7.110 | 7.110 | 7.110 | 26.333 | 270 |
| 2023-02-16 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 0 |
| 2023-02-15 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 270 |
| 2023-02-14 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 270 |
| 2023-02-13 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-02-10 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-02-09 | 5.480 | 6.000 | 5.480 | 6.000 | 22.222 | 1,620 |
| 2023-02-08 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 2,700 |
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.