ShineMore Technology Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.750	23.000	21.050	21.450	21.450	53,020
2026-10-15	25.100	25.100	23.100	23.150	23.150	18,000
2026-10-14	26.300	26.300	23.700	24.500	24.500	50,000
2026-10-13	26.050	26.500	25.200	26.300	26.300	32,000
2026-10-12	27.100	27.100	26.500	27.100	27.100	18,001
2026-10-08	26.950	27.750	26.950	27.300	27.300	8,398
2026-10-07	27.150	28.000	27.150	27.700	27.700	18,000
2026-10-06	27.150	28.250	27.100	28.050	28.050	31,020
2026-10-05	29.550	29.550	28.050	28.100	28.100	9,135
2026-10-02	28.350	28.600	28.000	28.600	28.600	17,000
2026-10-01	28.550	28.700	28.350	28.350	28.350	20,708
2026-09-30	28.900	29.950	28.550	28.550	28.550	50,000
2026-09-29	28.800	28.900	28.800	28.900	28.900	10,000
2026-09-24	29.750	29.750	29.750	29.750	29.750	1,000
2026-09-23	29.500	29.800	29.100	29.800	29.800	12,000
2026-09-22	29.550	29.550	29.200	29.450	29.450	20,000
2026-09-21	30.700	30.700	29.100	29.450	29.450	17,000
2026-09-18	29.500	31.700	29.500	31.700	31.700	33,000
2026-09-17	28.500	29.700	28.050	28.850	28.850	18,058
2026-09-16	28.550	29.850	28.550	29.800	29.800	27,299
2026-09-15	31.750	31.850	29.350	29.550	29.550	7,000
2026-09-14	28.900	31.750	28.900	31.500	31.500	8,207
2026-09-11	29.750	30.100	29.750	30.000	30.000	10,000
2026-09-10	28.500	29.850	28.500	29.750	29.750	33,100
2026-09-09	30.000	30.000	29.200	29.950	29.950	29,000
2026-09-08	31.000	31.200	30.000	30.000	30.000	23,050
2026-09-07	29.900	32.500	29.900	31.800	31.800	19,072
2026-09-04	31.900	31.900	29.200	29.900	29.900	14,000
2026-09-03	32.950	33.000	32.000	32.000	32.000	5,000
2026-09-02	33.000	33.000	33.000	33.000	33.000	4,100
2026-09-01	32.900	33.000	32.500	33.000	33.000	23,190
2026-08-31	33.250	37.400	33.250	34.050	34.050	3,395
2026-08-28	35.050	37.800	35.050	35.750	35.750	11,000
2026-08-27	35.900	38.800	34.200	36.100	36.100	35,342
2026-08-26	33.250	36.550	33.250	36.550	36.550	26,590
2026-08-25	33.200	33.250	33.150	33.250	33.250	8,121
2026-08-24	37.300	37.300	32.550	33.200	33.200	34,169
2026-08-21	32.900	34.950	32.900	34.950	34.950	21,000
2026-08-20	33.250	33.250	31.250	31.800	31.800	15,000
2026-08-19	31.600	34.500	31.600	33.250	33.250	28,100
2026-08-18	36.100	36.100	33.900	34.000	34.000	13,000
2026-08-17	36.900	36.900	35.250	36.100	36.100	18,000
2026-08-14	35.950	36.050	34.600	35.000	35.000	32,000
2026-08-13	36.000	37.350	35.500	36.400	36.400	73,050
2026-08-12	41.000	41.000	38.700	39.200	39.200	31,000
2026-08-11	41.850	41.850	38.050	41.700	41.700	41,000
2026-08-10	40.950	43.400	39.600	41.950	41.950	44,000
2026-08-07	41.000	41.000	38.150	41.000	41.000	53,235
2026-08-06	37.500	41.000	37.500	41.000	41.000	84,000
2026-08-05	33.950	37.300	33.950	37.300	37.300	27,094
2026-08-04	34.700	34.700	33.950	33.950	33.950	59,080
2026-08-03	36.200	40.000	36.200	37.700	37.700	19,000
2026-07-31	39.850	40.050	39.850	40.000	40.000	18,000
2026-07-30	35.800	39.500	35.700	39.500	39.500	32,000
2026-07-29	45.000	45.000	39.600	39.600	39.600	52,220
2026-07-28	48.250	48.250	43.950	44.000	44.000	84,000
2026-07-27	39.950	43.900	39.950	43.900	43.900	87,002
2026-07-24	48.250	48.250	39.550	39.950	39.950	345,625
2026-07-23	43.900	43.900	43.900	43.900	43.900	106,000
2026-07-22	39.950	39.950	39.950	39.950	39.950	31,000

Page 1 of 3 · 125 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.