ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 270 |
| 2023-02-06 | 6.000 | 6.000 | 5.890 | 6.000 | 22.222 | 3,240 |
| 2023-02-03 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-02-02 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-02-01 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-01-31 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-01-30 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-01-17 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-01-16 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2023-01-13 | 6.000 | 6.000 | 5.860 | 5.860 | 21.704 | 1,890 |
| 2023-01-12 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2023-01-11 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 810 |
| 2023-01-10 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2023-01-09 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2023-01-06 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 2,700 |
| 2023-01-05 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-01-04 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2023-01-03 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2022-12-30 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2022-12-29 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2022-12-28 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 2,160 |
| 2022-12-27 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 0 |
| 2022-12-26 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 0 |
| 2022-12-23 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 0 |
| 2022-12-22 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 0 |
| 2022-12-21 | 5.480 | 5.480 | 5.480 | 5.480 | 20.296 | 1,350 |
| 2022-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 3,240 |
| 2022-12-19 | 5.830 | 5.830 | 5.830 | 5.830 | 21.593 | 540 |
| 2022-12-16 | 5.520 | 5.520 | 5.520 | 5.520 | 20.444 | 0 |
| 2022-12-15 | 5.520 | 5.520 | 5.520 | 5.520 | 20.444 | 0 |
| 2022-12-14 | 5.520 | 5.520 | 5.520 | 5.520 | 20.444 | 0 |
| 2022-12-13 | 5.520 | 5.520 | 5.520 | 5.520 | 20.444 | 0 |
| 2022-12-12 | 5.520 | 5.520 | 5.520 | 5.520 | 20.444 | 0 |
| 2022-12-09 | 5.490 | 5.520 | 5.490 | 5.520 | 20.444 | 540 |
| 2022-12-08 | 5.990 | 5.990 | 5.990 | 5.990 | 22.185 | 270 |
| 2022-12-07 | 6.100 | 6.100 | 5.750 | 5.750 | 21.296 | 2,430 |
| 2022-12-06 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 270 |
| 2022-12-05 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2022-12-02 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 2,970 |
| 2022-12-01 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 1,350 |
| 2022-11-30 | 6.010 | 6.010 | 6.010 | 6.010 | 22.259 | 270 |
| 2022-11-29 | 6.100 | 6.100 | 6.000 | 6.090 | 22.556 | 8,370 |
| 2022-11-28 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 810 |
| 2022-11-25 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 1,350 |
| 2022-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 4,050 |
| 2022-11-23 | 6.000 | 6.000 | 5.900 | 5.900 | 21.852 | 2,970 |
| 2022-11-22 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2022-11-21 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 0 |
| 2022-11-18 | 5.860 | 5.860 | 5.860 | 5.860 | 21.704 | 540 |
| 2022-11-17 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2022-11-16 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2022-11-15 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2022-11-14 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2022-11-11 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 810 |
| 2022-11-10 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 0 |
| 2022-11-09 | 6.100 | 6.100 | 6.100 | 6.100 | 22.593 | 4,050 |
| 2022-11-08 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2022-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 0 |
| 2022-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 22.222 | 9,450 |
| 2022-11-03 | 6.000 | 6.000 | 5.800 | 6.000 | 22.222 | 13,230 |
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.