ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 8.080 | 8.180 | 8.000 | 8.000 | 29.630 | 4,050 |
| 2025-01-22 | 7.000 | 7.520 | 7.000 | 7.520 | 27.852 | 5,940 |
| 2025-01-21 | 6.780 | 6.850 | 6.780 | 6.850 | 25.370 | 3,240 |
| 2025-01-20 | 6.230 | 6.770 | 6.230 | 6.770 | 25.074 | 270 |
| 2025-01-17 | 6.220 | 6.230 | 6.220 | 6.230 | 23.074 | 810 |
| 2025-01-16 | 6.600 | 6.600 | 6.600 | 6.600 | 24.444 | 1,620 |
| 2025-01-15 | 6.590 | 6.990 | 6.590 | 6.990 | 25.889 | 540 |
| 2025-01-14 | 6.780 | 7.000 | 6.780 | 7.000 | 25.926 | 1,890 |
| 2025-01-13 | 7.080 | 7.090 | 7.080 | 7.090 | 26.259 | 1,350 |
| 2025-01-10 | 7.110 | 8.050 | 7.110 | 8.050 | 29.815 | 1,350 |
| 2025-01-09 | 7.260 | 8.230 | 7.260 | 8.150 | 30.185 | 3,240 |
| 2025-01-08 | 8.000 | 8.000 | 7.200 | 7.200 | 26.667 | 3,780 |
| 2025-01-07 | 8.000 | 8.000 | 8.000 | 8.000 | 29.630 | 40,770 |
| 2025-01-06 | 7.700 | 7.770 | 7.610 | 7.770 | 28.778 | 12,690 |
| 2025-01-03 | 7.150 | 7.150 | 7.000 | 7.000 | 25.926 | 1,350 |
| 2025-01-02 | 7.180 | 7.180 | 7.100 | 7.100 | 26.296 | 1,080 |
| 2024-12-31 | 6.850 | 6.850 | 6.500 | 6.770 | 25.074 | 1,080 |
| 2024-12-30 | 6.420 | 6.500 | 6.180 | 6.500 | 24.074 | 6,210 |
| 2024-12-27 | 6.210 | 6.440 | 6.210 | 6.440 | 23.852 | 2,700 |
| 2024-12-26 | 6.110 | 7.100 | 6.110 | 7.100 | 26.296 | 3,240 |
| 2024-12-25 | 6.140 | 6.470 | 6.140 | 6.460 | 23.926 | 2,160 |
| 2024-12-24 | 6.200 | 6.500 | 6.200 | 6.500 | 24.074 | 10,260 |
| 2024-12-23 | 5.870 | 6.790 | 5.870 | 5.910 | 21.889 | 2,970 |
| 2024-12-20 | 6.350 | 6.380 | 6.340 | 6.340 | 23.482 | 8,640 |
| 2024-12-19 | 6.600 | 6.770 | 6.310 | 6.770 | 25.074 | 4,320 |
| 2024-12-18 | 6.760 | 6.970 | 6.600 | 6.600 | 24.444 | 7,830 |
| 2024-12-17 | 6.340 | 7.160 | 6.340 | 7.060 | 26.148 | 2,160 |
| 2024-12-16 | 7.600 | 7.600 | 6.840 | 6.840 | 25.333 | 8,370 |
| 2024-12-13 | 7.370 | 7.630 | 7.370 | 7.600 | 28.148 | 5,400 |
| 2024-12-12 | 6.890 | 6.940 | 6.890 | 6.940 | 25.704 | 2,160 |
| 2024-12-11 | 6.290 | 6.310 | 6.290 | 6.300 | 23.333 | 540 |
| 2024-12-10 | 6.850 | 6.850 | 6.850 | 6.850 | 25.370 | 0 |
| 2024-12-09 | 6.850 | 6.850 | 6.850 | 6.850 | 25.370 | 270 |
| 2024-12-06 | 7.100 | 7.100 | 7.100 | 7.100 | 26.296 | 270 |
| 2024-12-05 | 8.000 | 8.000 | 7.520 | 7.520 | 27.852 | 1,080 |
| 2024-12-04 | 7.990 | 7.990 | 7.900 | 7.900 | 29.259 | 1,620 |
| 2024-12-03 | 7.990 | 7.990 | 7.990 | 7.990 | 29.593 | 2,430 |
| 2024-12-02 | 7.300 | 7.620 | 7.300 | 7.620 | 28.222 | 1,080 |
| 2024-11-29 | 8.000 | 8.000 | 7.150 | 7.300 | 27.037 | 1,890 |
| 2024-11-28 | 8.200 | 8.200 | 7.850 | 7.850 | 29.074 | 4,320 |
| 2024-11-27 | 7.200 | 7.850 | 7.200 | 7.850 | 29.074 | 5,130 |
| 2024-11-26 | 6.820 | 7.390 | 6.820 | 7.150 | 26.482 | 4,050 |
| 2024-11-25 | 6.680 | 6.820 | 6.680 | 6.820 | 25.259 | 4,050 |
| 2024-11-22 | 6.120 | 7.260 | 6.120 | 7.260 | 26.889 | 1,890 |
| 2024-11-21 | 6.600 | 6.600 | 6.600 | 6.600 | 24.444 | 1,890 |
| 2024-11-20 | 6.630 | 6.630 | 6.600 | 6.600 | 24.444 | 3,051 |
| 2024-11-19 | 6.630 | 6.630 | 6.630 | 6.630 | 24.556 | 0 |
| 2024-11-18 | 6.630 | 6.630 | 6.630 | 6.630 | 24.556 | 1,350 |
| 2024-11-15 | 6.500 | 6.630 | 6.500 | 6.630 | 24.556 | 1,620 |
| 2024-11-14 | 7.190 | 7.190 | 7.100 | 7.100 | 26.296 | 540 |
| 2024-11-13 | 6.250 | 6.690 | 6.250 | 6.690 | 24.778 | 1,890 |
| 2024-11-12 | 6.660 | 7.000 | 6.660 | 7.000 | 25.926 | 3,780 |
| 2024-11-11 | 6.440 | 6.650 | 6.400 | 6.650 | 24.630 | 3,240 |
| 2024-11-08 | 6.330 | 6.690 | 6.330 | 6.690 | 24.778 | 540 |
| 2024-11-07 | 6.540 | 6.780 | 6.540 | 6.700 | 24.815 | 4,860 |
| 2024-11-06 | 6.570 | 6.960 | 6.570 | 6.960 | 25.778 | 10,260 |
| 2024-11-05 | 7.350 | 7.350 | 7.050 | 7.230 | 26.778 | 5,940 |
| 2024-11-04 | 7.200 | 7.370 | 7.200 | 7.360 | 27.259 | 3,780 |
| 2024-11-01 | 7.110 | 7.170 | 7.040 | 7.170 | 26.556 | 7,560 |
| 2024-10-30 | 6.520 | 6.520 | 6.520 | 6.520 | 24.148 | 810 |
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.