Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	12.250	12.250	12.050	12.150	12.150	57,261
2024-05-02	12.200	12.250	12.150	12.200	12.200	67,682
2024-04-30	12.250	12.250	12.100	12.250	12.250	56,682
2024-04-29	12.100	12.200	12.100	12.200	12.200	32,899
2024-04-26	12.150	12.200	12.100	12.150	12.150	35,907
2024-04-25	12.150	12.200	12.100	12.200	12.200	54,520
2024-04-24	12.000	12.150	11.900	12.100	12.100	160,583
2024-04-23	12.100	12.100	11.800	11.900	11.900	361,606
2024-04-22	12.250	12.350	12.100	12.100	12.100	201,492
2024-04-19	12.500	12.650	12.300	12.350	12.350	264,780
2024-04-18	12.650	12.700	12.350	12.400	12.400	172,553
2024-04-17	12.300	12.700	12.250	12.500	12.500	255,246
2024-04-16	12.300	12.300	12.100	12.200	12.200	63,170
2024-04-15	12.300	12.400	12.200	12.250	12.250	106,121
2024-04-12	12.400	12.400	12.250	12.350	12.350	35,002
2024-04-11	12.350	12.400	12.250	12.350	12.350	45,786
2024-04-10	12.300	12.400	12.250	12.350	12.350	105,544
2024-04-09	12.200	12.300	12.050	12.300	12.300	146,053
2024-04-08	12.250	12.400	12.050	12.100	12.100	260,801
2024-04-03	12.250	12.350	12.200	12.250	12.250	77,453
2024-04-02	12.300	12.300	12.200	12.300	12.300	94,694
2024-04-01	12.050	12.350	12.050	12.200	12.200	139,369
2024-03-29	12.000	12.100	12.000	12.050	12.050	39,083
2024-03-28	12.100	12.100	11.900	12.050	12.050	100,481
2024-03-27	12.000	12.100	12.000	12.100	12.100	50,810
2024-03-26	11.950	12.100	11.900	12.100	12.100	98,251
2024-03-25	12.050	12.100	11.850	11.900	11.900	142,571
2024-03-22	12.450	12.600	11.850	11.850	11.850	333,286
2024-03-21	12.500	12.850	12.350	12.450	12.450	414,505
2024-03-20	12.500	12.550	12.000	12.350	12.350	568,001
2024-03-19	11.800	12.450	11.800	12.350	12.350	591,102
2024-03-18	11.950	11.950	11.750	11.800	11.800	80,438
2024-03-15	11.850	12.000	11.700	11.800	11.800	3,483,520
2024-03-14	12.100	12.200	11.850	11.850	11.850	254,943
2024-03-13	12.300	12.600	12.050	12.050	12.050	256,991
2024-03-12	11.750	12.350	11.750	12.200	12.200	543,710
2024-03-11	11.750	11.800	11.700	11.750	11.750	23,170
2024-03-08	11.850	11.850	11.700	11.700	11.700	85,825
2024-03-07	11.850	11.850	11.700	11.800	11.800	113,478
2024-03-06	11.800	11.800	11.750	11.800	11.800	59,286
2024-03-05	11.800	11.850	11.800	11.850	11.850	85,696
2024-03-04	11.900	11.900	11.800	11.800	11.800	102,326
2024-03-01	11.850	11.900	11.800	11.900	11.900	56,486
2024-02-29	11.850	11.900	11.800	11.900	11.900	49,877
2024-02-27	11.800	11.800	11.750	11.750	11.750	28,193
2024-02-26	11.850	11.900	11.700	11.750	11.750	231,561
2024-02-23	11.850	11.900	11.800	11.850	11.850	44,824
2024-02-22	11.850	11.900	11.800	11.800	11.800	268,436
2024-02-21	11.850	11.900	11.850	11.850	11.850	96,738
2024-02-20	11.800	11.850	11.800	11.850	11.850	37,351
2024-02-19	11.700	11.800	11.700	11.800	11.800	36,094
2024-02-16	11.700	11.800	11.600	11.750	11.750	146,538
2024-02-15	11.700	11.750	11.700	11.700	11.700	54,839
2024-02-05	11.750	11.850	11.700	11.700	11.700	95,757
2024-02-02	11.900	11.900	11.750	11.750	11.750	99,454
2024-02-01	11.850	11.900	11.850	11.850	11.850	27,948
2024-01-31	11.850	11.900	11.800	11.800	11.800	56,797
2024-01-30	11.750	11.900	11.750	11.900	11.900	67,147
2024-01-29	11.850	11.900	11.800	11.850	11.850	16,048
2024-01-26	11.950	11.950	11.850	11.850	11.850	42,839

← NewerPage 11 of 21 · 1,219 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.