ShineMore Technology Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.750	15.100	13.750	15.100	15.100	18,540
2026-04-23	13.750	13.750	13.750	13.750	13.750	3,000
2026-04-22	13.000	13.750	13.000	13.750	13.750	33,620
2026-04-21	12.750	12.800	12.500	12.500	12.500	6,423
2026-04-20	12.200	12.250	12.150	12.150	12.150	3,017
2026-04-17	13.500	13.500	13.500	13.500	13.500	0
2026-04-16	13.600	13.600	13.500	13.500	13.500	19,000
2026-04-15	13.400	13.400	13.400	13.400	13.400	0
2026-04-14	13.250	14.550	13.250	13.400	13.400	20,596
2026-04-13	13.250	13.250	13.250	13.250	13.250	0
2026-04-10	13.250	13.250	13.250	13.250	13.250	0
2026-04-09	13.250	13.250	13.250	13.250	13.250	0
2026-04-08	13.200	13.250	13.200	13.250	13.250	2,000
2026-04-07	13.250	13.250	13.250	13.250	13.250	0
2026-04-02	14.000	14.000	13.250	13.250	13.250	4,351
2026-04-01	14.400	14.400	14.400	14.400	14.400	0
2026-03-31	14.400	14.400	14.300	14.400	14.400	6,270
2026-03-30	15.150	15.150	15.150	15.150	15.150	0
2026-03-27	15.150	15.150	15.150	15.150	15.150	0
2026-03-26	15.150	15.150	15.150	15.150	15.150	0
2026-03-25	14.400	15.150	14.400	15.150	15.150	7,000
2026-03-24	14.000	14.000	14.000	14.000	14.000	0
2026-03-23	14.000	14.000	14.000	14.000	14.000	0
2026-03-20	14.000	14.000	14.000	14.000	14.000	2,000
2026-03-19	13.950	14.000	13.850	14.000	14.000	4,000
2026-03-18	13.950	13.950	13.950	13.950	13.950	0
2026-03-17	13.350	14.150	13.350	13.950	13.950	11,086
2026-03-16	13.700	13.900	13.250	13.900	13.900	8,555
2026-03-13	14.650	15.000	13.600	13.700	13.700	15,444
2026-03-12	14.150	14.650	14.150	14.650	14.650	22,706
2026-03-11	14.500	14.500	13.350	13.350	13.350	6,740
2026-03-10	14.500	14.500	14.500	14.500	14.500	2,000
2026-03-09	14.500	14.500	14.500	14.500	14.500	1,000
2026-03-06	14.500	14.500	14.500	14.500	14.500	1,000
2026-03-05	15.000	15.000	15.000	15.000	15.000	6,000
2026-03-04	15.000	15.000	15.000	15.000	15.000	1,000
2026-03-03	15.000	15.000	15.000	15.000	15.000	16,041
2026-03-02	15.450	15.450	15.000	15.000	15.000	7,001
2026-02-26	15.150	15.150	14.150	14.600	14.600	21,081
2026-02-25	18.800	18.800	15.500	15.600	15.600	11,429
2026-02-24	17.100	17.100	17.100	17.100	17.100	0
2026-02-23	17.100	17.100	17.100	17.100	17.100	0
2026-02-11	17.100	17.100	17.100	17.100	17.100	0
2026-02-10	17.100	17.100	17.100	17.100	17.100	0
2026-02-09	17.100	17.100	17.100	17.100	17.100	0
2026-02-06	17.100	17.100	17.100	17.100	17.100	0
2026-02-05	17.100	17.100	17.100	17.100	17.100	0
2026-02-04	17.100	17.100	17.100	17.100	17.100	0
2026-02-03	17.100	17.100	17.100	17.100	17.100	0
2026-02-02	17.100	17.100	17.100	17.100	17.100	0
2026-01-30	17.100	17.100	17.100	17.100	17.100	0
2026-01-29	17.100	17.100	17.100	17.100	17.100	0
2026-01-28	17.100	17.100	17.100	17.100	17.100	0
2026-01-27	17.100	17.100	17.100	17.100	17.100	0
2026-01-26	17.100	17.100	17.100	17.100	17.100	0
2026-01-23	17.100	17.100	17.100	17.100	17.100	0
2026-01-22	17.100	17.100	17.100	17.100	17.100	0
2026-01-21	17.100	17.100	17.100	17.100	17.100	0
2026-01-20	17.100	17.100	17.100	17.100	17.100	0
2026-01-19	17.100	17.100	17.100	17.100	17.100	0

← NewerPage 3 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.