Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	12.050	12.150	12.050	12.100	12.100	28,072
2024-07-30	12.050	12.100	12.050	12.050	12.050	20,906
2024-07-29	12.200	12.200	12.050	12.100	12.100	52,637
2024-07-26	12.300	12.300	12.100	12.100	12.100	56,095
2024-07-23	12.150	12.200	12.100	12.200	12.200	39,563
2024-07-22	12.300	12.300	12.100	12.150	12.150	65,330
2024-07-19	12.250	12.300	12.150	12.200	12.200	76,093
2024-07-18	12.200	12.250	12.150	12.250	12.250	36,706
2024-07-17	12.150	12.350	12.150	12.200	12.200	90,787
2024-07-16	12.150	12.200	12.100	12.150	12.150	45,844
2024-07-15	12.100	12.250	12.100	12.150	12.150	34,857
2024-07-12	12.100	12.150	12.100	12.150	12.150	88,349
2024-07-11	12.300	12.300	12.000	12.050	12.050	199,885
2024-07-10	12.200	12.400	12.150	12.300	12.300	85,979
2024-07-09	12.300	12.300	12.100	12.200	12.200	73,126
2024-07-08	12.300	12.500	12.150	12.200	12.200	149,636
2024-07-05	12.150	12.200	12.100	12.200	12.200	127,783
2024-07-04	12.100	12.150	12.100	12.100	12.100	101,296
2024-07-03	12.000	12.100	11.950	12.100	12.100	77,352
2024-07-02	12.000	12.000	12.000	12.000	12.000	32,309
2024-07-01	12.100	12.100	11.950	11.950	11.950	140,045
2024-06-28	12.100	12.100	12.050	12.100	12.100	44,798
2024-06-27	12.050	12.100	12.000	12.000	12.000	56,998
2024-06-26	12.100	12.150	12.050	12.100	12.100	89,753
2024-06-25	12.100	12.100	12.050	12.050	12.050	21,800
2024-06-24	12.050	12.100	12.000	12.000	12.000	88,969
2024-06-21	12.100	12.150	12.050	12.050	12.050	117,514
2024-06-20	12.150	12.150	12.100	12.100	12.100	35,573
2024-06-19	12.150	12.200	12.100	12.100	12.100	70,564
2024-06-18	12.150	12.200	12.100	12.100	12.100	36,207
2024-06-17	12.200	12.200	12.150	12.150	12.150	33,422
2024-06-14	12.150	12.200	12.100	12.200	12.200	74,004
2024-06-13	12.100	12.150	12.050	12.150	12.150	86,637
2024-06-12	12.150	12.200	12.000	12.100	12.100	53,201
2024-06-11	12.150	12.150	12.050	12.150	12.150	37,916
2024-06-07	12.100	12.150	12.100	12.150	12.150	19,098
2024-06-06	12.150	12.200	12.100	12.150	12.150	84,203
2024-06-05	12.150	12.200	12.100	12.150	12.150	72,512
2024-06-04	12.300	12.300	12.100	12.200	12.200	49,164
2024-06-03	12.250	12.300	12.200	12.300	12.300	36,360
2024-05-31	12.200	12.250	12.200	12.250	12.250	38,109
2024-05-30	12.300	12.300	12.200	12.200	12.200	33,862
2024-05-29	12.150	12.300	12.100	12.300	12.300	53,701
2024-05-28	12.100	12.250	12.100	12.200	12.200	45,678
2024-05-27	12.150	12.150	12.050	12.100	12.100	41,991
2024-05-24	12.150	12.150	12.050	12.050	12.050	56,590
2024-05-23	12.200	12.250	12.000	12.050	12.050	95,665
2024-05-22	12.250	12.300	12.200	12.250	12.250	31,640
2024-05-21	12.200	12.250	12.200	12.250	12.250	38,017
2024-05-20	12.250	12.250	12.200	12.250	12.250	80,702
2024-05-17	12.250	12.300	12.150	12.250	12.250	58,832
2024-05-16	12.200	12.250	12.050	12.250	12.250	649,563
2024-05-15	12.050	12.200	12.050	12.200	12.200	75,964
2024-05-14	12.150	12.200	12.000	12.050	12.050	77,725
2024-05-13	12.150	12.250	12.000	12.250	12.250	36,460
2024-05-10	12.100	12.250	12.100	12.150	12.150	29,298
2024-05-09	12.100	12.200	12.050	12.100	12.100	45,760
2024-05-08	12.350	12.350	12.050	12.100	12.100	89,775
2024-05-07	12.200	12.250	12.150	12.150	12.150	55,848
2024-05-06	12.100	12.250	12.100	12.200	12.200	72,230

← NewerPage 10 of 21 · 1,214 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.