ShineMore Technology Materials Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.000	6.000	6.000	6.000	22.222	9,450
2022-11-01	6.000	6.000	6.000	6.000	22.222	4,050
2022-10-31	6.000	6.000	6.000	6.000	22.222	11,610
2022-10-28	6.000	6.000	6.000	6.000	22.222	0
2022-10-27	6.000	6.000	6.000	6.000	22.222	4,050
2022-10-26	6.050	6.050	6.050	6.050	22.407	0
2022-10-25	6.050	6.050	6.050	6.050	22.407	0
2022-10-24	6.000	6.050	6.000	6.050	22.407	11,880
2022-10-21	5.990	5.990	5.990	5.990	22.185	0
2022-10-20	5.990	5.990	5.990	5.990	22.185	0
2022-10-19	5.990	5.990	5.990	5.990	22.185	0
2022-10-18	5.990	5.990	5.990	5.990	22.185	0
2022-10-17	5.990	5.990	5.990	5.990	22.185	0
2022-10-14	5.990	5.990	5.990	5.990	22.185	0
2022-10-13	5.990	5.990	5.990	5.990	22.185	0
2022-10-12	5.990	5.990	5.990	5.990	22.185	0
2022-10-11	5.990	5.990	5.990	5.990	22.185	0
2022-10-07	5.990	5.990	5.990	5.990	22.185	0
2022-10-06	5.990	5.990	5.990	5.990	22.185	270
2022-10-05	5.990	5.990	5.990	5.990	22.185	0
2022-10-04	5.990	5.990	5.990	5.990	22.185	810
2022-10-03	5.820	6.820	5.820	6.820	25.259	2,700
2022-09-30	6.300	6.300	6.300	6.300	23.333	0
2022-09-29	6.300	6.300	6.300	6.300	23.333	0
2022-09-28	6.300	6.300	6.300	6.300	23.333	0
2022-09-27	6.300	6.300	6.300	6.300	23.333	0
2022-09-26	6.300	6.300	6.300	6.300	23.333	0
2022-09-23	6.290	6.300	6.290	6.300	23.333	8,100
2022-09-22	6.300	6.300	6.290	6.300	23.333	9,990
2022-09-21	6.300	6.350	6.300	6.300	23.333	6,750
2022-09-20	6.300	6.350	6.300	6.350	23.519	5,400
2022-09-19	6.300	6.400	6.300	6.400	23.704	6,210
2022-09-16	6.300	6.300	6.300	6.300	23.333	6,210
2022-09-15	6.300	6.300	6.250	6.300	23.333	6,480
2022-09-14	6.430	6.430	6.430	6.430	23.815	0
2022-09-13	6.150	6.430	6.150	6.430	23.815	9,990
2022-09-12	6.100	6.200	6.100	6.200	22.963	9,720
2022-09-08	6.000	6.100	6.000	6.100	22.593	11,070
2022-09-07	5.750	6.000	5.750	6.000	22.222	6,750
2022-09-06	5.830	5.830	5.710	5.750	21.296	3,510
2022-09-05	6.000	6.030	6.000	6.030	22.333	11,880
2022-09-02	6.000	6.030	6.000	6.030	22.333	18,360
2022-09-01	6.270	6.270	6.260	6.260	23.185	2,700
2022-08-31	6.800	6.800	6.160	6.230	23.074	6,480
2022-08-30	6.270	6.270	6.270	6.270	23.222	6,480
2022-08-29	6.280	6.280	6.280	6.280	23.259	2,700
2022-08-26	6.250	6.280	6.250	6.280	23.259	2,430
2022-08-25	6.810	6.810	6.700	6.700	24.815	1,350
2022-08-24	6.360	6.370	6.360	6.370	23.593	1,890
2022-08-23	6.370	6.370	6.370	6.370	23.593	0
2022-08-22	6.370	6.370	6.370	6.370	23.593	0
2022-08-19	6.370	6.370	6.370	6.370	23.593	0
2022-08-18	6.030	6.370	6.030	6.370	23.593	11,610
2022-08-17	6.370	6.730	6.360	6.730	24.926	10,260
2022-08-16	6.630	6.630	6.630	6.630	24.556	0
2022-08-15	6.620	6.630	6.610	6.630	24.556	4,320
2022-08-12	7.150	7.160	7.150	7.160	26.519	3,240
2022-08-11	7.100	7.100	7.100	7.100	26.296	0
2022-08-10	7.100	7.100	7.100	7.100	26.296	0
2022-08-09	6.800	7.100	6.700	7.100	26.296	1,080

← NewerPage 17 of 21 · 1,220 trading daysOlder →

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.