ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 0 |
| 2022-02-11 | 6.700 | 6.700 | 6.700 | 6.700 | 24.815 | 0 |
| 2022-02-10 | 6.790 | 7.050 | 6.700 | 6.700 | 24.815 | 810 |
| 2022-02-09 | 6.790 | 6.850 | 6.610 | 6.850 | 25.370 | 2,970 |
| 2022-02-08 | 6.660 | 6.660 | 6.660 | 6.660 | 24.667 | 0 |
| 2022-02-07 | 6.940 | 6.940 | 6.660 | 6.660 | 24.667 | 2,160 |
| 2022-01-26 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 810 |
| 2022-01-25 | 6.600 | 6.950 | 6.600 | 6.950 | 25.741 | 1,890 |
| 2022-01-24 | 6.630 | 6.630 | 6.630 | 6.630 | 24.556 | 0 |
| 2022-01-21 | 6.630 | 6.630 | 6.630 | 6.630 | 24.556 | 0 |
| 2022-01-20 | 6.630 | 6.630 | 6.630 | 6.630 | 24.556 | 540 |
| 2022-01-19 | 6.610 | 6.610 | 6.610 | 6.610 | 24.482 | 0 |
| 2022-01-18 | 6.610 | 6.610 | 6.610 | 6.610 | 24.482 | 0 |
| 2022-01-17 | 6.430 | 6.610 | 6.430 | 6.610 | 24.482 | 1,350 |
| 2022-01-14 | 6.680 | 6.680 | 6.660 | 6.680 | 24.741 | 10,800 |
| 2022-01-13 | 7.080 | 7.080 | 7.080 | 7.080 | 26.222 | 0 |
| 2022-01-12 | 7.020 | 7.080 | 6.850 | 7.080 | 26.222 | 7,830 |
| 2022-01-11 | 8.380 | 8.380 | 7.150 | 7.180 | 26.593 | 7,830 |
| 2022-01-10 | 7.100 | 7.680 | 7.100 | 7.680 | 28.444 | 540 |
| 2022-01-07 | 7.400 | 7.400 | 7.100 | 7.100 | 26.296 | 7,560 |
| 2022-01-06 | 6.910 | 7.420 | 6.910 | 7.420 | 27.482 | 7,020 |
| 2022-01-05 | 6.910 | 6.910 | 6.910 | 6.910 | 25.593 | 7,020 |
| 2022-01-04 | 6.850 | 6.910 | 6.850 | 6.910 | 25.593 | 3,240 |
| 2022-01-03 | 7.000 | 7.000 | 6.850 | 6.850 | 25.370 | 810 |
| 2021-12-30 | 7.370 | 7.370 | 7.370 | 7.370 | 27.296 | 0 |
| 2021-12-29 | 6.860 | 7.370 | 6.850 | 7.370 | 27.296 | 1,080 |
| 2021-12-28 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 0 |
| 2021-12-27 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 0 |
| 2021-12-24 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 0 |
| 2021-12-23 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 0 |
| 2021-12-22 | 6.950 | 6.950 | 6.950 | 6.950 | 25.741 | 270 |
| 2021-12-21 | 6.830 | 6.830 | 6.830 | 6.830 | 25.296 | 0 |
| 2021-12-20 | 6.830 | 6.830 | 6.830 | 6.830 | 25.296 | 0 |
| 2021-12-17 | 6.830 | 6.830 | 6.830 | 6.830 | 25.296 | 0 |
| 2021-12-16 | 6.830 | 6.830 | 6.830 | 6.830 | 25.296 | 1,890 |
| 2021-12-15 | 6.760 | 7.050 | 6.760 | 7.050 | 26.111 | 2,430 |
| 2021-12-14 | 7.040 | 7.040 | 7.040 | 7.040 | 26.074 | 0 |
| 2021-12-13 | 7.040 | 7.050 | 7.040 | 7.040 | 26.074 | 3,240 |
| 2021-12-10 | 7.050 | 7.050 | 7.050 | 7.050 | 26.111 | 270 |
| 2021-12-09 | 7.180 | 7.180 | 7.180 | 7.180 | 26.593 | 270 |
| 2021-12-08 | 7.220 | 7.220 | 7.220 | 7.220 | 26.741 | 0 |
| 2021-12-07 | 7.430 | 7.430 | 7.210 | 7.220 | 26.741 | 810 |
| 2021-12-06 | 7.350 | 7.350 | 7.210 | 7.210 | 26.704 | 540 |
| 2021-12-03 | 7.140 | 7.140 | 7.140 | 7.140 | 26.444 | 270 |
| 2021-12-02 | 6.940 | 6.940 | 6.940 | 6.940 | 25.704 | 270 |
| 2021-12-01 | 6.760 | 6.760 | 6.760 | 6.760 | 25.037 | 0 |
| 2021-11-30 | 6.760 | 6.760 | 6.760 | 6.760 | 25.037 | 0 |
| 2021-11-29 | 6.770 | 6.770 | 6.540 | 6.760 | 25.037 | 1,890 |
| 2021-11-26 | 6.780 | 6.780 | 6.780 | 6.780 | 25.111 | 0 |
| 2021-11-25 | 6.780 | 6.780 | 6.780 | 6.780 | 25.111 | 1,080 |
| 2021-11-24 | 6.850 | 6.850 | 6.780 | 6.780 | 25.111 | 810 |
| 2021-11-23 | 6.660 | 7.180 | 6.610 | 7.180 | 26.593 | 2,970 |
| 2021-11-22 | 6.760 | 7.220 | 6.760 | 7.220 | 26.741 | 1,620 |
| 2021-11-19 | 6.610 | 7.020 | 6.610 | 7.020 | 26.000 | 2,160 |
| 2021-11-18 | 6.800 | 6.800 | 6.800 | 6.800 | 25.185 | 810 |
| 2021-11-17 | 7.340 | 7.340 | 7.340 | 7.340 | 27.185 | 0 |
| 2021-11-16 | 7.340 | 7.340 | 7.340 | 7.340 | 27.185 | 0 |
| 2021-11-15 | 7.340 | 7.340 | 7.340 | 7.340 | 27.185 | 0 |
| 2021-11-12 | 7.340 | 7.340 | 7.340 | 7.340 | 27.185 | 0 |
| 2021-11-11 | 7.340 | 7.340 | 7.340 | 7.340 | 27.185 | 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.