ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.370 | 6.370 | 6.370 | 6.370 | 23.593 | 2,700 |
| 2025-07-24 | 6.940 | 6.940 | 6.370 | 6.370 | 23.593 | 1,350 |
| 2025-07-23 | 6.900 | 6.900 | 6.360 | 6.370 | 23.593 | 3,284 |
| 2025-07-22 | 6.350 | 6.910 | 6.340 | 6.900 | 25.556 | 1,620 |
| 2025-07-21 | 6.000 | 6.900 | 6.000 | 6.900 | 25.556 | 540 |
| 2025-07-18 | 6.410 | 6.410 | 6.410 | 6.410 | 23.741 | 270 |
| 2025-07-17 | 5.990 | 5.990 | 5.990 | 5.990 | 22.185 | 3,510 |
| 2025-07-16 | 6.500 | 6.500 | 6.500 | 6.500 | 24.074 | 270 |
| 2025-07-15 | 6.500 | 6.500 | 6.500 | 6.500 | 24.074 | 14,040 |
| 2025-07-14 | 7.150 | 7.150 | 6.050 | 6.880 | 25.482 | 1,620 |
| 2025-07-11 | 6.700 | 6.700 | 6.400 | 6.500 | 24.074 | 5,940 |
| 2025-07-10 | 6.180 | 6.180 | 5.750 | 6.120 | 22.667 | 1,740 |
| 2025-07-09 | 5.820 | 5.820 | 5.770 | 5.780 | 21.407 | 2,432 |
| 2025-07-08 | 6.180 | 6.270 | 6.180 | 6.270 | 23.222 | 13,894 |
| 2025-07-07 | 5.190 | 5.700 | 5.190 | 5.700 | 21.111 | 3,780 |
| 2025-07-04 | 5.170 | 5.190 | 5.170 | 5.190 | 19.222 | 5,145 |
| 2025-07-03 | 5.210 | 5.210 | 4.720 | 4.720 | 17.482 | 3,529 |
| 2025-07-02 | 5.190 | 5.190 | 5.150 | 5.160 | 19.111 | 10,282 |
| 2025-07-01 | 5.130 | 5.130 | 4.900 | 4.900 | 18.148 | 1,620 |
| 2025-06-30 | 4.830 | 4.830 | 4.830 | 4.830 | 17.889 | 0 |
| 2025-06-27 | 4.830 | 4.830 | 4.830 | 4.830 | 17.889 | 0 |
| 2025-06-26 | 5.010 | 5.010 | 4.830 | 4.830 | 17.889 | 818 |
| 2025-06-25 | 5.170 | 5.220 | 5.170 | 5.220 | 19.333 | 8,910 |
| 2025-06-24 | 4.760 | 4.760 | 4.760 | 4.760 | 17.630 | 540 |
| 2025-06-23 | 4.400 | 4.400 | 4.350 | 4.350 | 16.111 | 1,113 |
| 2025-06-20 | 4.100 | 4.480 | 4.020 | 4.480 | 16.593 | 12,301 |
| 2025-06-19 | 4.280 | 4.280 | 4.280 | 4.280 | 15.852 | 0 |
| 2025-06-18 | 4.280 | 4.280 | 4.280 | 4.280 | 15.852 | 2,430 |
| 2025-06-17 | 4.270 | 4.270 | 4.270 | 4.270 | 15.815 | 270 |
| 2025-06-16 | 4.600 | 4.600 | 4.600 | 4.600 | 17.037 | 270 |
| 2025-06-13 | 4.770 | 4.770 | 4.770 | 4.770 | 17.667 | 0 |
| 2025-06-12 | 4.770 | 4.770 | 4.770 | 4.770 | 17.667 | 810 |
| 2025-06-11 | 4.770 | 4.770 | 4.770 | 4.770 | 17.667 | 0 |
| 2025-06-10 | 4.790 | 4.790 | 4.770 | 4.770 | 17.667 | 1,080 |
| 2025-06-09 | 4.790 | 4.790 | 4.790 | 4.790 | 17.741 | 270 |
| 2025-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 17.778 | 270 |
| 2025-06-05 | 5.210 | 5.210 | 5.150 | 5.150 | 19.074 | 2,432 |
| 2025-06-04 | 4.720 | 4.720 | 4.720 | 4.720 | 17.482 | 0 |
| 2025-06-03 | 4.530 | 4.720 | 4.530 | 4.720 | 17.482 | 540 |
| 2025-06-02 | 4.530 | 4.530 | 4.530 | 4.530 | 16.778 | 270 |
| 2025-05-29 | 4.660 | 4.750 | 4.660 | 4.750 | 17.593 | 1,620 |
| 2025-05-28 | 4.850 | 4.850 | 4.850 | 4.850 | 17.963 | 1,350 |
| 2025-05-27 | 4.670 | 5.000 | 4.670 | 5.000 | 18.519 | 1,620 |
| 2025-05-26 | 5.060 | 5.060 | 5.000 | 5.000 | 18.519 | 10,530 |
| 2025-05-23 | 5.500 | 5.520 | 5.320 | 5.320 | 19.704 | 540 |
| 2025-05-22 | 6.100 | 6.100 | 5.290 | 5.300 | 19.630 | 1,890 |
| 2025-05-21 | 5.990 | 5.990 | 5.750 | 5.750 | 21.296 | 1,350 |
| 2025-05-20 | 6.020 | 6.020 | 5.750 | 5.750 | 21.296 | 1,080 |
| 2025-05-19 | 5.080 | 5.580 | 5.080 | 5.580 | 20.667 | 2,700 |
| 2025-05-16 | 5.490 | 5.490 | 5.080 | 5.080 | 18.815 | 1,620 |
| 2025-05-15 | 5.770 | 5.770 | 5.640 | 5.640 | 20.889 | 1,080 |
| 2025-05-14 | 5.700 | 5.700 | 5.500 | 5.500 | 20.370 | 5,130 |
| 2025-05-13 | 4.820 | 5.190 | 4.820 | 5.190 | 19.222 | 810 |
| 2025-05-12 | 5.200 | 5.220 | 5.180 | 5.190 | 19.222 | 6,750 |
| 2025-05-09 | 5.580 | 5.580 | 5.500 | 5.500 | 20.370 | 540 |
| 2025-05-08 | 4.350 | 5.210 | 4.340 | 5.210 | 19.296 | 9,725 |
| 2025-05-07 | 5.290 | 5.290 | 4.740 | 4.740 | 17.556 | 4,860 |
| 2025-05-06 | 5.320 | 5.320 | 5.260 | 5.260 | 19.482 | 540 |
| 2025-05-05 | 5.780 | 5.780 | 4.910 | 4.910 | 18.185 | 809 |
| 2025-05-02 | 4.610 | 5.260 | 4.610 | 5.260 | 19.482 | 1,350 |
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.