ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 6.930 | 6.930 | 6.930 | 6.930 | 25.667 | 0 |
| 2022-05-13 | 6.930 | 6.930 | 6.930 | 6.930 | 25.667 | 270 |
| 2022-05-12 | 6.980 | 6.980 | 6.450 | 6.450 | 23.889 | 2,970 |
| 2022-05-11 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 0 |
| 2022-05-10 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 270 |
| 2022-05-09 | 6.360 | 6.360 | 6.360 | 6.360 | 23.556 | 810 |
| 2022-05-06 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-05-05 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-05-04 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-05-03 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-29 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-22 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-21 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-20 | 7.000 | 7.010 | 7.000 | 7.000 | 25.926 | 9,450 |
| 2022-04-19 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 3,780 |
| 2022-04-18 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 25.926 | 0 |
| 2022-04-14 | 7.440 | 7.440 | 7.000 | 7.000 | 25.926 | 7,290 |
| 2022-04-13 | 7.440 | 7.670 | 7.000 | 7.220 | 26.741 | 7,560 |
| 2022-04-12 | 7.300 | 7.300 | 7.000 | 7.220 | 26.741 | 6,480 |
| 2022-04-11 | 7.540 | 7.770 | 6.860 | 7.480 | 27.704 | 3,510 |
| 2022-04-08 | 7.540 | 7.740 | 7.320 | 7.320 | 27.111 | 2,700 |
| 2022-04-07 | 7.400 | 7.400 | 7.320 | 7.320 | 27.111 | 540 |
| 2022-04-06 | 7.240 | 7.240 | 7.000 | 7.180 | 26.593 | 4,590 |
| 2022-04-01 | 7.020 | 7.280 | 7.000 | 7.220 | 26.741 | 4,590 |
| 2022-03-31 | 6.730 | 7.380 | 6.730 | 7.380 | 27.333 | 9,180 |
| 2022-03-30 | 7.290 | 7.290 | 7.290 | 7.290 | 27.000 | 270 |
| 2022-03-29 | 7.180 | 7.400 | 7.000 | 7.200 | 26.667 | 10,530 |
| 2022-03-28 | 7.220 | 7.220 | 7.220 | 7.220 | 26.741 | 0 |
| 2022-03-25 | 7.220 | 7.220 | 7.220 | 7.220 | 26.741 | 0 |
| 2022-03-24 | 7.310 | 7.310 | 7.210 | 7.220 | 26.741 | 1,620 |
| 2022-03-23 | 7.090 | 7.090 | 7.090 | 7.090 | 26.259 | 270 |
| 2022-03-22 | 6.940 | 6.940 | 6.930 | 6.930 | 25.667 | 540 |
| 2022-03-21 | 6.650 | 6.750 | 6.650 | 6.740 | 24.963 | 3,780 |
| 2022-03-18 | 6.610 | 6.640 | 6.540 | 6.640 | 24.593 | 4,590 |
| 2022-03-17 | 6.650 | 6.700 | 6.610 | 6.690 | 24.778 | 4,590 |
| 2022-03-16 | 6.850 | 6.850 | 6.440 | 6.690 | 24.778 | 14,580 |
| 2022-03-15 | 6.620 | 6.620 | 6.580 | 6.600 | 24.444 | 27,000 |
| 2022-03-14 | 7.180 | 7.180 | 7.150 | 7.180 | 26.593 | 57,240 |
| 2022-03-11 | 6.530 | 6.530 | 6.530 | 6.530 | 24.185 | 6,480 |
| 2022-03-10 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 0 |
| 2022-03-09 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 0 |
| 2022-03-08 | 6.400 | 6.400 | 6.400 | 6.400 | 23.704 | 270 |
| 2022-03-07 | 6.610 | 6.610 | 6.300 | 6.470 | 23.963 | 6,750 |
| 2022-03-04 | 6.860 | 6.860 | 6.860 | 6.860 | 25.407 | 0 |
| 2022-03-03 | 6.650 | 6.980 | 6.620 | 6.860 | 25.407 | 3,780 |
| 2022-03-02 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 0 |
| 2022-03-01 | 6.620 | 6.700 | 6.610 | 6.700 | 24.815 | 1,620 |
| 2022-02-25 | 6.690 | 6.690 | 6.690 | 6.690 | 24.778 | 0 |
| 2022-02-24 | 6.530 | 6.690 | 6.530 | 6.690 | 24.778 | 1,080 |
| 2022-02-23 | 6.610 | 6.610 | 6.610 | 6.610 | 24.482 | 0 |
| 2022-02-22 | 6.610 | 6.610 | 6.610 | 6.610 | 24.482 | 2,700 |
| 2022-02-21 | 6.750 | 6.750 | 6.750 | 6.750 | 25.000 | 0 |
| 2022-02-18 | 6.760 | 6.760 | 6.750 | 6.750 | 25.000 | 810 |
| 2022-02-17 | 7.290 | 7.540 | 6.790 | 6.800 | 25.185 | 7,290 |
| 2022-02-16 | 6.830 | 7.630 | 6.830 | 7.630 | 28.259 | 1,890 |
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.