ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-20 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-17 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-16 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-15 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-14 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-13 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-09 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-08 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-07 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-03 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-02 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-10-01 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-30 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-29 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-26 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-24 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-23 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-22 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-19 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-18 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-17 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-16 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-15 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-12 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-11 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-10 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-09 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-08 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-05 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-04 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-03 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-02 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-01 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-29 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-28 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-27 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-26 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-22 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-21 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-20 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-08-19 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 10,060 |
| 2025-08-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 4,000 |
| 2025-08-15 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 8,944 |
| 2025-08-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3,800 |
| 2025-08-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-08-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-08-11 | 27.750 | 27.750 | 23.000 | 25.000 | 25.000 | 10,354 |
| 2025-08-08 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-08-07 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-08-06 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-08-05 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-08-04 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-08-01 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-07-31 | 25.259 | 25.259 | 25.259 | 25.259 | 25.259 | 0 |
| 2025-07-30 | 6.100 | 6.820 | 6.070 | 6.820 | 25.259 | 5,671 |
| 2025-07-29 | 6.970 | 6.970 | 6.200 | 6.200 | 22.963 | 5,400 |
| 2025-07-28 | 5.950 | 6.750 | 5.950 | 6.740 | 24.963 | 2,970 |
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.