ShineMore Technology Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.350	36.350	36.350	36.350	36.350	27,000
2026-07-20	33.050	33.050	33.050	33.050	33.050	13,888
2026-07-17	30.050	30.050	30.050	30.050	30.050	9,270
2026-07-16	26.300	27.350	26.300	27.350	27.350	28,000
2026-07-15	26.200	26.200	24.000	24.900	24.900	134,000
2026-07-14	27.000	28.300	26.000	26.200	26.200	65,184
2026-07-13	30.000	30.000	28.500	28.500	28.500	57,035
2026-07-10	31.300	31.300	31.300	31.300	31.300	0
2026-07-09	33.000	33.000	31.100	31.300	31.300	40,090
2026-07-08	33.650	33.750	32.350	33.000	33.000	105,020
2026-07-07	37.000	37.050	34.700	34.900	34.900	61,000
2026-07-06	38.050	38.150	35.950	37.000	37.000	44,030
2026-07-03	39.000	39.000	37.000	37.200	37.200	102,050
2026-07-02	42.000	42.000	37.900	39.000	39.000	118,033
2026-07-01	43.850	43.850	41.700	42.000	42.000	42,230
2026-06-30	37.300	41.500	37.300	41.500	41.500	91,520
2026-06-29	42.900	42.900	40.050	41.400	41.400	48,220
2026-06-26	46.100	46.100	44.000	44.000	44.000	43,668
2026-06-25	48.000	48.000	46.100	46.100	46.100	83,280
2026-06-24	47.850	47.850	45.500	47.500	47.500	54,527
2026-06-23	46.900	49.800	46.900	49.800	49.800	320,798
2026-06-22	52.100	52.100	52.100	52.100	52.100	500,021
2026-06-18	47.400	47.400	47.400	47.400	47.400	8,001
2026-06-17	39.200	43.100	39.200	43.100	43.100	79,000
2026-06-16	38.300	40.800	38.300	39.200	39.200	190,271
2026-06-15	38.300	41.750	38.300	39.200	39.200	341,555
2026-06-12	42.150	46.500	42.150	42.550	42.550	898,550
2026-06-11	46.750	46.750	46.750	46.750	46.750	26,085
2026-06-10	51.900	51.900	51.900	51.900	51.900	55,080
2026-06-09	57.600	57.600	57.600	57.600	57.600	12,401
2026-06-08	63.900	63.900	63.900	63.900	63.900	21,200
2026-06-05	71.000	71.000	71.000	71.000	71.000	14,331
2026-06-04	78.800	78.800	78.800	78.800	78.800	17,023
2026-06-03	87.500	87.500	87.500	87.500	87.500	17,122
2026-06-02	97.200	97.200	97.200	97.200	97.200	30,071
2026-06-01	108.00	108.00	108.00	108.00	108.00	45,018
2026-05-29	133.00	133.00	120.00	120.00	120.00	853,721
2026-05-28	133.00	133.00	133.00	133.00	133.00	65,200
2026-05-27	121.00	121.00	121.00	121.00	121.00	80,753
2026-05-26	110.00	110.00	110.00	110.00	110.00	86,708
2026-05-25	100.00	100.00	100.00	100.00	100.00	170,065
2026-05-22	91.100	91.100	91.100	91.100	91.100	378,930
2026-05-21	82.900	82.900	82.900	82.900	82.900	179,349
2026-05-20	75.400	75.400	75.400	75.400	75.400	181,853
2026-05-19	68.600	68.600	68.600	68.600	68.600	162,941
2026-05-18	62.400	62.400	62.400	62.400	62.400	148,835
2026-05-15	56.800	56.800	56.800	56.800	56.800	154,216
2026-05-14	51.700	51.700	51.700	51.700	51.700	113,080
2026-05-13	47.000	47.000	47.000	47.000	47.000	182,380
2026-05-12	42.750	42.750	42.750	42.750	42.750	62,239
2026-05-11	38.900	38.900	38.900	38.900	38.900	114,002
2026-05-08	35.400	35.400	35.400	35.400	35.400	146,095
2026-05-07	32.200	32.200	32.200	32.200	32.200	158,030
2026-05-06	29.300	29.300	27.000	29.300	29.300	154,780
2026-05-05	26.650	26.650	26.650	26.650	26.650	163,350
2026-05-04	24.250	24.250	24.250	24.250	24.250	119,272
2026-04-30	22.050	22.050	20.100	22.050	22.050	110,400
2026-04-29	20.050	20.050	20.050	20.050	20.050	3,000
2026-04-28	18.250	18.250	18.250	18.250	18.250	26,833
2026-04-27	16.600	16.600	16.600	16.600	16.600	32,938

← NewerPage 2 of 5 · 242 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.