Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.200	11.200	11.050	11.200	11.200	13,153
2026-10-19	11.250	11.250	10.950	11.200	11.200	24,094
2026-10-16	11.000	11.250	10.950	11.250	11.250	48,910
2026-10-15	11.050	11.150	11.000	11.150	11.150	14,104
2026-10-14	11.050	11.150	10.900	11.150	11.150	35,049
2026-10-13	11.000	11.150	10.950	11.150	11.150	10,001
2026-10-12	11.150	11.150	11.150	11.150	11.150	0
2026-10-08	10.950	11.150	10.850	11.150	11.150	47,000
2026-10-07	10.950	11.150	10.950	11.150	11.150	5,120
2026-10-06	11.050	11.150	11.000	11.150	11.150	11,001
2026-10-05	11.000	11.150	11.000	11.150	11.150	5,001
2026-10-02	11.050	11.050	10.950	11.000	11.000	33,127
2026-10-01	11.050	11.100	11.050	11.100	11.100	5,720
2026-09-30	11.150	11.150	11.000	11.150	11.150	41,224
2026-09-29	11.100	11.150	11.100	11.150	11.150	3,000
2026-09-24	11.150	11.200	11.150	11.200	11.200	7,001
2026-09-23	11.250	11.250	11.250	11.250	11.250	6,000
2026-09-22	11.250	11.250	11.250	11.250	11.250	16,001
2026-09-21	11.200	11.250	11.200	11.250	11.250	35,001
2026-09-18	11.150	11.200	11.100	11.200	11.200	18,039
2026-09-17	11.200	11.200	11.150	11.200	11.200	28,000
2026-09-16	11.150	11.200	11.100	11.200	11.200	29,001
2026-09-15	11.150	11.200	11.100	11.200	11.200	20,000
2026-09-14	11.150	11.200	11.100	11.200	11.200	38,010
2026-09-11	11.150	11.150	11.100	11.150	11.150	27,295
2026-09-10	11.200	11.200	11.200	11.200	11.200	28,001
2026-09-09	11.200	11.200	11.150	11.200	11.200	33,000
2026-09-08	11.150	11.200	11.150	11.150	11.150	9,006
2026-09-07	11.150	11.250	11.100	11.250	11.250	44,049
2026-09-04	11.150	11.200	11.050	11.150	11.150	30,000
2026-09-03	11.300	11.300	10.950	11.200	11.200	94,001
2026-09-02	11.300	11.350	11.300	11.350	11.350	2,001
2026-09-01	11.400	11.400	11.400	11.400	11.400	1,225
2026-08-31	11.300	11.350	11.250	11.350	11.350	7,001
2026-08-28	11.350	11.350	11.250	11.250	11.250	27,195
2026-08-27	11.400	11.400	11.400	11.400	11.400	37,000
2026-08-26	11.300	11.400	11.300	11.400	11.400	40,000
2026-08-25	11.250	11.350	11.250	11.350	11.350	6,500
2026-08-24	11.300	11.350	11.300	11.350	11.350	7,020
2026-08-21	11.350	11.400	11.300	11.400	11.400	6,201
2026-08-20	11.400	11.450	11.150	11.450	11.450	39,001
2026-08-19	11.400	11.450	11.300	11.450	11.450	13,010
2026-08-18	11.450	11.450	11.450	11.450	11.450	1,065
2026-08-17	11.200	11.400	11.200	11.400	11.400	13,090
2026-08-14	11.400	11.500	11.400	11.500	11.500	16,000
2026-08-13	11.400	11.550	11.300	11.500	11.500	34,000
2026-08-12	11.400	11.400	11.400	11.400	11.400	5,000
2026-08-11	11.300	11.500	11.100	11.500	11.500	47,201
2026-08-10	11.400	11.450	11.400	11.400	11.400	17,058
2026-08-07	11.300	11.400	11.300	11.400	11.400	2,186
2026-08-06	11.350	11.450	11.150	11.450	11.450	41,001
2026-08-05	11.450	11.500	11.450	11.450	11.450	28,000
2026-08-04	11.300	11.500	11.300	11.500	11.500	7,000
2026-08-03	11.350	11.500	11.350	11.500	11.500	17,000
2026-07-31	11.500	11.550	11.300	11.500	11.500	22,100
2026-07-30	11.250	11.450	11.250	11.450	11.450	19,001
2026-07-29	11.450	11.550	11.300	11.550	11.550	46,001
2026-07-28	11.450	11.450	11.300	11.450	11.450	38,119
2026-07-27	11.400	11.500	11.400	11.450	11.450	18,000
2026-07-24	11.350	11.400	11.300	11.400	11.400	8,005

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.1500 TWD
2020-07-23	0.1500 TWD
2019-07-24	0.2800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.