ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 6.880 | 6.880 | 6.880 | 6.880 | 25.482 | 0 |
| 2022-08-05 | 6.880 | 6.880 | 6.880 | 6.880 | 25.482 | 0 |
| 2022-08-04 | 6.880 | 6.880 | 6.880 | 6.880 | 25.482 | 0 |
| 2022-08-03 | 6.880 | 6.880 | 6.880 | 6.880 | 25.482 | 0 |
| 2022-08-02 | 7.090 | 7.100 | 6.870 | 6.880 | 25.482 | 9,180 |
| 2022-08-01 | 6.860 | 6.860 | 6.860 | 6.860 | 25.407 | 0 |
| 2022-07-29 | 6.860 | 6.860 | 6.860 | 6.860 | 25.407 | 270 |
| 2022-07-28 | 6.880 | 6.880 | 6.850 | 6.850 | 25.370 | 1,080 |
| 2022-07-27 | 6.850 | 6.930 | 6.850 | 6.930 | 25.667 | 810 |
| 2022-07-26 | 6.870 | 6.870 | 6.870 | 6.870 | 25.444 | 0 |
| 2022-07-25 | 6.860 | 6.870 | 6.860 | 6.870 | 25.444 | 540 |
| 2022-07-22 | 6.940 | 6.940 | 6.630 | 6.900 | 25.556 | 3,780 |
| 2022-07-21 | 6.940 | 6.940 | 6.940 | 6.940 | 25.704 | 540 |
| 2022-07-20 | 6.840 | 6.950 | 6.840 | 6.940 | 25.704 | 7,560 |
| 2022-07-19 | 7.200 | 7.200 | 7.200 | 7.200 | 26.667 | 0 |
| 2022-07-18 | 7.200 | 7.200 | 7.200 | 7.200 | 26.667 | 0 |
| 2022-07-15 | 7.200 | 7.200 | 7.200 | 7.200 | 26.667 | 810 |
| 2022-07-14 | 7.070 | 7.070 | 7.070 | 7.070 | 26.185 | 540 |
| 2022-07-13 | 7.230 | 7.230 | 7.070 | 7.070 | 26.185 | 8,640 |
| 2022-07-12 | 7.230 | 7.250 | 7.220 | 7.230 | 26.778 | 2,970 |
| 2022-07-11 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 0 |
| 2022-07-08 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 0 |
| 2022-07-07 | 6.690 | 6.700 | 6.690 | 6.700 | 24.815 | 1,080 |
| 2022-07-06 | 6.420 | 6.420 | 6.420 | 6.420 | 23.778 | 0 |
| 2022-07-05 | 6.420 | 6.420 | 6.420 | 6.420 | 23.778 | 0 |
| 2022-07-04 | 6.420 | 6.420 | 6.420 | 6.420 | 23.778 | 0 |
| 2022-07-01 | 6.410 | 6.420 | 6.410 | 6.420 | 23.778 | 1,620 |
| 2022-06-30 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-29 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-28 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-27 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-24 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-23 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-22 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-21 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-20 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-17 | 7.030 | 7.030 | 7.030 | 7.030 | 26.037 | 0 |
| 2022-06-16 | 7.010 | 7.030 | 7.000 | 7.030 | 26.037 | 7,290 |
| 2022-06-15 | 7.050 | 7.050 | 7.050 | 7.050 | 26.111 | 270 |
| 2022-06-14 | 7.050 | 7.080 | 7.040 | 7.050 | 26.111 | 7,830 |
| 2022-06-13 | 7.050 | 7.050 | 6.800 | 7.050 | 26.111 | 2,970 |
| 2022-06-10 | 7.000 | 7.050 | 7.000 | 7.050 | 26.111 | 1,890 |
| 2022-06-09 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 270 |
| 2022-06-08 | 6.710 | 7.000 | 6.710 | 7.000 | 25.926 | 2,160 |
| 2022-06-07 | 6.710 | 6.710 | 6.710 | 6.710 | 24.852 | 270 |
| 2022-06-06 | 6.800 | 6.800 | 6.710 | 6.710 | 24.852 | 540 |
| 2022-06-02 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 270 |
| 2022-06-01 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 270 |
| 2022-05-31 | 6.800 | 7.000 | 6.800 | 6.800 | 25.185 | 4,590 |
| 2022-05-30 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 270 |
| 2022-05-27 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 270 |
| 2022-05-26 | 6.700 | 6.800 | 6.700 | 6.800 | 25.185 | 12,690 |
| 2022-05-25 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 270 |
| 2022-05-24 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 270 |
| 2022-05-23 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 270 |
| 2022-05-20 | 6.750 | 6.750 | 6.610 | 6.660 | 24.667 | 1,620 |
| 2022-05-19 | 7.320 | 7.320 | 7.320 | 7.320 | 27.111 | 270 |
| 2022-05-18 | 6.930 | 6.930 | 6.930 | 6.930 | 25.667 | 0 |
| 2022-05-17 | 6.930 | 6.930 | 6.930 | 6.930 | 25.667 | 0 |
| 2022-05-16 | 6.930 | 6.930 | 6.930 | 6.930 | 25.667 | 0 |
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.