ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.060 | 7.200 | 6.990 | 6.990 | 25.889 | 1,890 |
| 2024-10-28 | 6.890 | 7.060 | 6.890 | 7.060 | 26.148 | 1,890 |
| 2024-10-25 | 7.130 | 7.690 | 7.020 | 7.690 | 28.482 | 3,510 |
| 2024-10-24 | 7.980 | 7.980 | 7.610 | 7.610 | 28.185 | 1,350 |
| 2024-10-23 | 7.430 | 8.000 | 7.430 | 8.000 | 29.630 | 1,620 |
| 2024-10-22 | 8.000 | 8.000 | 8.000 | 8.000 | 29.630 | 0 |
| 2024-10-21 | 8.490 | 8.490 | 7.760 | 8.000 | 29.630 | 1,620 |
| 2024-10-18 | 8.400 | 8.400 | 8.010 | 8.010 | 29.667 | 2,700 |
| 2024-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 29.630 | 810 |
| 2024-10-16 | 7.660 | 7.800 | 7.660 | 7.670 | 28.407 | 3,510 |
| 2024-10-15 | 7.330 | 7.360 | 7.240 | 7.240 | 26.815 | 9,180 |
| 2024-10-14 | 7.550 | 7.560 | 7.550 | 7.560 | 28.000 | 2,970 |
| 2024-10-11 | 8.390 | 8.390 | 8.340 | 8.350 | 30.926 | 1,080 |
| 2024-10-09 | 8.320 | 8.450 | 7.890 | 8.400 | 31.111 | 2,160 |
| 2024-10-08 | 8.320 | 8.320 | 8.320 | 8.320 | 30.815 | 270 |
| 2024-10-07 | 8.300 | 8.350 | 8.300 | 8.350 | 30.926 | 2,970 |
| 2024-10-04 | 8.170 | 8.390 | 8.170 | 8.210 | 30.407 | 2,700 |
| 2024-10-01 | 8.100 | 8.370 | 8.100 | 8.170 | 30.259 | 3,780 |
| 2024-09-30 | 8.150 | 8.390 | 8.100 | 8.100 | 30.000 | 5,400 |
| 2024-09-27 | 8.350 | 8.720 | 8.350 | 8.720 | 32.296 | 14,040 |
| 2024-09-26 | 8.000 | 8.000 | 7.930 | 7.930 | 29.370 | 1,890 |
| 2024-09-25 | 7.900 | 8.290 | 7.900 | 8.000 | 29.630 | 2,430 |
| 2024-09-24 | 7.900 | 7.910 | 7.900 | 7.900 | 29.259 | 4,320 |
| 2024-09-23 | 8.350 | 8.350 | 7.900 | 7.900 | 29.259 | 4,320 |
| 2024-09-20 | 8.190 | 8.370 | 8.190 | 8.370 | 31.000 | 4,050 |
| 2024-09-19 | 8.000 | 8.000 | 7.550 | 7.550 | 27.963 | 810 |
| 2024-09-18 | 7.630 | 7.900 | 7.630 | 7.900 | 29.259 | 3,240 |
| 2024-09-16 | 7.550 | 7.900 | 7.200 | 7.200 | 26.667 | 1,080 |
| 2024-09-13 | 8.050 | 8.050 | 7.900 | 7.900 | 29.259 | 540 |
| 2024-09-12 | 7.990 | 8.050 | 7.990 | 8.050 | 29.815 | 1,620 |
| 2024-09-11 | 7.770 | 7.790 | 7.770 | 7.790 | 28.852 | 810 |
| 2024-09-10 | 8.810 | 8.810 | 7.860 | 7.860 | 29.111 | 1,620 |
| 2024-09-09 | 7.860 | 8.700 | 7.860 | 8.700 | 32.222 | 1,890 |
| 2024-09-06 | 7.790 | 8.400 | 7.790 | 8.020 | 29.704 | 6,210 |
| 2024-09-05 | 8.780 | 9.160 | 8.500 | 8.500 | 31.482 | 2,430 |
| 2024-09-04 | 8.300 | 8.990 | 7.690 | 8.500 | 31.482 | 2,970 |
| 2024-09-03 | 8.730 | 8.980 | 8.260 | 8.300 | 30.741 | 3,240 |
| 2024-09-02 | 8.990 | 9.150 | 8.400 | 8.400 | 31.111 | 1,620 |
| 2024-08-30 | 8.810 | 9.100 | 8.080 | 8.080 | 29.926 | 2,160 |
| 2024-08-29 | 8.300 | 9.200 | 8.300 | 8.970 | 33.222 | 3,510 |
| 2024-08-28 | 8.230 | 9.000 | 8.230 | 9.000 | 33.333 | 6,750 |
| 2024-08-27 | 7.880 | 8.300 | 7.720 | 8.230 | 30.482 | 6,750 |
| 2024-08-26 | 8.460 | 8.460 | 8.030 | 8.050 | 29.815 | 12,420 |
| 2024-08-23 | 8.070 | 8.900 | 8.070 | 8.070 | 29.889 | 5,670 |
| 2024-08-22 | 8.960 | 8.960 | 8.960 | 8.960 | 33.185 | 7,830 |
| 2024-08-21 | 10.500 | 10.500 | 9.950 | 9.950 | 36.852 | 2,430 |
| 2024-08-20 | 10.000 | 10.000 | 9.210 | 9.900 | 36.667 | 24,030 |
| 2024-08-19 | 8.400 | 9.180 | 8.400 | 9.160 | 33.926 | 14,040 |
| 2024-08-16 | 8.300 | 8.400 | 8.300 | 8.400 | 31.111 | 16,200 |
| 2024-08-15 | 7.640 | 7.640 | 7.640 | 7.640 | 28.296 | 15,930 |
| 2024-08-14 | 6.940 | 6.950 | 6.860 | 6.950 | 25.741 | 23,490 |
| 2024-08-13 | 7.700 | 7.700 | 7.590 | 7.590 | 28.111 | 22,950 |
| 2024-08-12 | 8.660 | 8.660 | 8.430 | 8.430 | 31.222 | 41,040 |
| 2024-08-09 | 9.360 | 9.360 | 9.360 | 9.360 | 34.667 | 22,140 |
| 2024-08-08 | 10.400 | 10.400 | 10.400 | 10.400 | 38.519 | 0 |
| 2024-08-07 | 11.000 | 11.000 | 10.400 | 10.400 | 38.519 | 2,700 |
| 2024-08-06 | 10.150 | 10.150 | 9.120 | 9.120 | 33.778 | 810 |
| 2024-08-05 | 10.650 | 10.650 | 9.580 | 9.580 | 35.482 | 6,480 |
| 2024-08-02 | 10.300 | 10.400 | 10.000 | 10.400 | 38.519 | 4,590 |
| 2024-08-01 | 10.500 | 10.600 | 10.300 | 10.300 | 38.148 | 5,130 |
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.